Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 46.14 | 46.38 | 45.75 | 46.25 | 1,446,839 | +0.20(+0.43%) |
Sep 27, 2018 | 45.39 | 46.14 | 45.04 | 46.05 | 1,842,656 | +0.83(+1.83%) |
Sep 26, 2018 | 41.84 | 46.24 | 41.22 | 45.22 | 10,328,545 | +3.54(+8.50%) |
Sep 25, 2018 | 41.84 | 42.40 | 41.66 | 41.68 | 856,737 | -0.10(-0.24%) |
Sep 24, 2018 | 41.56 | 41.82 | 40.51 | 41.78 | 1,310,251 | +0.08(+0.19%) |
Sep 21, 2018 | 42.24 | 42.75 | 41.68 | 41.70 | 1,332,422 | -0.43(-1.03%) |
Sep 20, 2018 | 42.29 | 42.74 | 41.84 | 42.13 | 1,098,172 | +0.10(+0.24%) |
Sep 19, 2018 | 41.72 | 42.18 | 41.67 | 42.03 | 899,906 | +0.24(+0.58%) |
Sep 18, 2018 | 41.79 | 42.09 | 41.72 | 41.79 | 885,470 | -0.05(-0.11%) |
Sep 17, 2018 | 42.25 | 42.25 | 41.68 | 41.83 | 844,966 | -0.41(-0.98%) |
Sep 14, 2018 | 42.32 | 42.39 | 41.69 | 42.25 | 661,665 | -0.13(-0.30%) |
Sep 13, 2018 | 42.09 | 42.39 | 41.74 | 42.37 | 543,894 | +0.53(+1.27%) |
Sep 12, 2018 | 42.17 | 42.37 | 41.82 | 41.84 | 886,172 | -0.32(-0.77%) |
Sep 11, 2018 | 41.72 | 42.57 | 41.50 | 42.17 | 1,311,173 | +0.23(+0.54%) |
Sep 10, 2018 | 41.45 | 42.02 | 40.99 | 41.94 | 1,047,566 | +0.53(+1.28%) |
Sep 07, 2018 | 41.03 | 41.76 | 40.65 | 41.41 | 1,123,989 | -0.24(-0.58%) |
Sep 06, 2018 | 41.69 | 41.89 | 41.44 | 41.65 | 626,197 | +0.14(+0.35%) |
Sep 05, 2018 | 41.29 | 41.67 | 41.03 | 41.51 | 789,632 | +0.21(+0.50%) |
Sep 04, 2018 | 41.62 | 41.81 | 40.98 | 41.30 | 1,000,610 | -0.30(-0.72%) |
Aug 31, 2018 | 41.60 | 41.60 | 41.60 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 42.19 | 42.28 | 41.38 | 41.60 | 1,160,455 | -0.38(-0.90%) |
Aug 29, 2018 | 41.57 | 42.34 | 41.49 | 41.98 | 2,191,280 | +0.63(+1.53%) |
Aug 28, 2018 | 40.88 | 41.49 | 40.78 | 41.35 | 1,597,048 | +0.75(+1.84%) |
Aug 27, 2018 | 40.80 | 40.99 | 40.16 | 40.60 | 2,159,383 | +0.28(+0.69%) |
Aug 24, 2018 | 38.53 | 40.85 | 38.41 | 40.32 | 5,371,599 | +1.78(+4.61%) |
Aug 23, 2018 | 38.56 | 38.99 | 38.26 | 38.54 | 670,398 | -0.01(-0.02%) |
Aug 22, 2018 | 38.40 | 39.27 | 38.15 | 38.55 | 1,088,691 | -0.16(-0.42%) |
Aug 21, 2018 | 38.34 | 40.25 | 38.06 | 38.71 | 2,481,962 | +0.18(+0.47%) |
Aug 20, 2018 | 39.50 | 39.96 | 38.30 | 38.53 | 1,281,348 | -1.09(-2.75%) |
Aug 17, 2018 | 39.16 | 40.44 | 38.89 | 39.62 | 2,245,539 | +0.19(+0.48%) |
Aug 16, 2018 | 38.35 | 39.52 | 38.18 | 39.43 | 1,465,128 | +1.03(+2.68%) |
Aug 15, 2018 | 39.42 | 39.53 | 38.15 | 38.41 | 1,835,618 | -0.38(-0.98%) |
Aug 14, 2018 | 38.08 | 39.19 | 37.72 | 38.78 | 2,567,820 | +1.07(+2.85%) |
Aug 13, 2018 | 37.25 | 38.27 | 36.40 | 37.71 | 3,100,001 | +1.40(+3.85%) |
Aug 10, 2018 | 37.01 | 38.05 | 36.24 | 36.31 | 2,147,309 | -0.87(-2.34%) |
Aug 09, 2018 | 35.25 | 38.21 | 35.12 | 37.18 | 5,156,329 | +2.25(+6.45%) |
Aug 08, 2018 | 34.85 | 36.82 | 34.13 | 34.93 | 8,573,493 | -1.91(-5.19%) |
Aug 07, 2018 | 37.96 | 38.11 | 36.75 | 36.84 | 3,367,545 | -1.13(-2.98%) |
Aug 06, 2018 | 37.72 | 38.16 | 37.17 | 37.97 | 1,769,969 | +0.04(+0.09%) |
Aug 03, 2018 | 38.09 | 38.83 | 37.48 | 37.94 | 2,198,713 | -0.06(-0.17%) |
Aug 02, 2018 | 37.92 | 38.30 | 37.17 | 38.00 | 2,245,314 | +0.08(+0.21%) |
Aug 01, 2018 | 38.36 | 38.43 | 37.61 | 37.92 | 1,691,874 | +0.28(+0.74%) |
Jul 31, 2018 | 37.52 | 38.15 | 36.47 | 37.64 | 2,260,374 | -0.09(-0.24%) |
Jul 30, 2018 | 38.61 | 39.45 | 37.51 | 37.73 | 2,481,269 | -0.95(-2.46%) |
Jul 27, 2018 | 40.04 | 40.04 | 38.04 | 38.68 | 2,300,155 | -1.19(-2.99%) |
Jul 26, 2018 | 40.15 | 40.77 | 39.43 | 39.87 | 2,034,722 | -0.21(-0.51%) |
Jul 25, 2018 | 41.39 | 41.47 | 39.41 | 40.08 | 3,496,446 | -1.16(-2.81%) |
Jul 24, 2018 | 41.82 | 42.50 | 40.78 | 41.24 | 3,714,318 | -0.53(-1.27%) |
Jul 23, 2018 | 45.07 | 41.32 | 41.77 | 7,416,798 | -4.51(-9.75%) | |
Jul 20, 2018 | 45.99 | 46.97 | 45.76 | 46.28 | 1,525,506 | +0.53(+1.16%) |
Jul 19, 2018 | 47.72 | 48.33 | 45.48 | 45.75 | 3,025,540 | -2.33(-4.85%) |
Jul 18, 2018 | 46.32 | 49.49 | 45.56 | 48.08 | 6,309,363 | +1.85(+4.00%) |
Jul 17, 2018 | 45.80 | 46.42 | 45.39 | 46.23 | 976,794 | +0.12(+0.25%) |
Jul 16, 2018 | 47.54 | 47.54 | 44.99 | 46.12 | 3,089,077 | -1.92(-4.00%) |
Jul 13, 2018 | 48.19 | 49.80 | 47.71 | 48.04 | 2,439,030 | -0.11(-0.22%) |
Jul 12, 2018 | 45.66 | 50.08 | 45.40 | 48.15 | 6,986,558 | +4.79(+11.05%) |
Jul 11, 2018 | 45.45 | 45.85 | 42.88 | 43.36 | 3,667,410 | -2.21(-4.84%) |
Jul 10, 2018 | 45.86 | 45.97 | 45.03 | 45.56 | 458,687 | -0.35(-0.76%) |
Jul 09, 2018 | 46.03 | 46.62 | 45.89 | 45.91 | 510,475 | -0.08(-0.18%) |
Jul 06, 2018 | 45.89 | 46.64 | 45.86 | 45.99 | 384,658 | +0.19(+0.41%) |
Jul 05, 2018 | 45.43 | 45.88 | 44.87 | 45.80 | 667,512 | +0.65(+1.43%) |
Jul 03, 2018 | 45.16 | 45.16 | 45.16 | 0 | +0.25(+0.56%) |