Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 39.73 | 40.42 | 39.31 | 39.38 | 441,013 | -0.39(-0.99%) |
Sep 27, 2018 | 40.72 | 40.72 | 39.68 | 39.78 | 463,314 | -1.04(-2.54%) |
Sep 26, 2018 | 41.60 | 41.85 | 40.72 | 40.81 | 405,396 | -0.79(-1.90%) |
Sep 25, 2018 | 41.60 | 41.65 | 41.11 | 41.60 | 240,047 | +0.25(+0.60%) |
Sep 24, 2018 | 42.29 | 42.29 | 41.31 | 41.36 | 344,354 | -1.23(-2.90%) |
Sep 21, 2018 | 42.94 | 43.13 | 41.55 | 42.59 | 786,083 | -0.89(-2.04%) |
Sep 20, 2018 | 44.02 | 44.02 | 42.54 | 43.48 | 451,444 | -0.30(-0.68%) |
Sep 19, 2018 | 44.17 | 44.66 | 43.58 | 43.78 | 336,125 | -0.39(-0.89%) |
Sep 18, 2018 | 44.47 | 45.01 | 44.17 | 44.17 | 386,739 | -0.25(-0.56%) |
Sep 17, 2018 | 44.42 | 44.81 | 44.27 | 44.42 | 413,967 | +0.00(+0.00%) |
Sep 14, 2018 | 43.58 | 44.66 | 43.04 | 44.42 | 346,285 | +0.99(+2.27%) |
Sep 13, 2018 | 43.68 | 43.68 | 42.49 | 43.43 | 262,463 | -0.20(-0.45%) |
Sep 12, 2018 | 43.28 | 43.74 | 43.04 | 43.63 | 237,309 | +0.35(+0.80%) |
Sep 11, 2018 | 42.34 | 43.53 | 42.15 | 43.28 | 207,466 | +0.79(+1.86%) |
Sep 10, 2018 | 42.59 | 43.13 | 42.39 | 42.49 | 135,466 | +0.10(+0.23%) |
Sep 07, 2018 | 42.74 | 42.74 | 41.92 | 42.39 | 356,721 | -0.64(-1.49%) |
Sep 06, 2018 | 43.23 | 43.87 | 42.89 | 43.04 | 334,377 | -0.10(-0.23%) |
Sep 05, 2018 | 42.54 | 43.28 | 42.25 | 43.13 | 203,379 | +0.59(+1.39%) |
Sep 04, 2018 | 42.39 | 42.79 | 42.10 | 42.54 | 303,211 | -0.05(-0.12%) |
Aug 31, 2018 | 42.59 | 42.59 | 42.59 | 0 | +0.30(+0.70%) | |
Aug 30, 2018 | 42.49 | 42.64 | 42.10 | 42.29 | 212,909 | -0.30(-0.70%) |
Aug 29, 2018 | 42.89 | 43.04 | 42.34 | 42.59 | 195,142 | -0.30(-0.69%) |
Aug 28, 2018 | 43.33 | 43.38 | 42.59 | 42.89 | 145,774 | -0.39(-0.91%) |
Aug 27, 2018 | 42.74 | 43.43 | 42.54 | 43.28 | 298,911 | +0.64(+1.50%) |
Aug 24, 2018 | 42.74 | 43.05 | 42.44 | 42.64 | 405,148 | -0.15(-0.35%) |
Aug 23, 2018 | 43.33 | 43.33 | 42.34 | 42.79 | 202,244 | -0.64(-1.48%) |
Aug 22, 2018 | 43.63 | 43.87 | 43.28 | 43.43 | 295,167 | -0.30(-0.68%) |
Aug 21, 2018 | 42.15 | 43.82 | 41.85 | 43.73 | 533,032 | +2.22(+5.35%) |
Aug 20, 2018 | 41.46 | 41.73 | 41.36 | 41.51 | 294,738 | +0.15(+0.36%) |
Aug 17, 2018 | 41.41 | 41.95 | 41.26 | 41.36 | 209,210 | -0.30(-0.71%) |
Aug 16, 2018 | 41.26 | 42.17 | 41.26 | 41.65 | 174,691 | +0.54(+1.32%) |
Aug 15, 2018 | 41.06 | 41.26 | 40.72 | 41.11 | 154,288 | -0.15(-0.36%) |
Aug 14, 2018 | 41.46 | 41.95 | 41.26 | 41.26 | 360,035 | -0.20(-0.48%) |
Aug 13, 2018 | 42.39 | 42.39 | 41.46 | 41.46 | 374,857 | -0.99(-2.33%) |
Aug 10, 2018 | 42.69 | 42.74 | 41.90 | 42.44 | 403,426 | -0.49(-1.15%) |
Aug 09, 2018 | 42.49 | 43.13 | 42.44 | 42.94 | 385,747 | +0.44(+1.05%) |
Aug 08, 2018 | 42.64 | 42.84 | 42.20 | 42.49 | 309,315 | -0.15(-0.35%) |
Aug 07, 2018 | 42.29 | 43.13 | 42.29 | 42.64 | 768,209 | +0.39(+0.93%) |
Aug 06, 2018 | 42.25 | 42.59 | 41.75 | 42.25 | 520,468 | +0.00(+0.00%) |
Aug 03, 2018 | 42.39 | 42.69 | 42.10 | 42.25 | 297,858 | -0.15(-0.35%) |
Aug 02, 2018 | 41.90 | 42.69 | 41.90 | 42.39 | 775,233 | +0.20(+0.47%) |
Aug 01, 2018 | 42.59 | 42.81 | 41.85 | 42.20 | 765,642 | -0.39(-0.93%) |
Jul 31, 2018 | 42.15 | 42.94 | 41.46 | 42.59 | 633,425 | +0.69(+1.65%) |
Jul 30, 2018 | 41.75 | 42.89 | 41.75 | 41.90 | 804,948 | +0.15(+0.35%) |
Jul 27, 2018 | 42.34 | 42.69 | 41.26 | 41.75 | 419,028 | -0.49(-1.17%) |
Jul 26, 2018 | 41.80 | 42.44 | 40.27 | 42.25 | 589,152 | +1.68(+4.14%) |
Jul 25, 2018 | 42.15 | 42.15 | 40.07 | 40.57 | 568,736 | -1.73(-4.08%) |
Jul 24, 2018 | 43.48 | 43.63 | 41.75 | 42.29 | 633,622 | -1.04(-2.39%) |
Jul 23, 2018 | 44.27 | 44.34 | 43.13 | 43.33 | 348,716 | -0.94(-2.12%) |
Jul 20, 2018 | 45.75 | 45.75 | 44.15 | 44.27 | 256,551 | -1.53(-3.34%) |
Jul 19, 2018 | 45.60 | 46.14 | 45.43 | 45.80 | 252,338 | +0.15(+0.32%) |
Jul 18, 2018 | 46.00 | 46.05 | 45.11 | 45.65 | 210,597 | -0.69(-1.49%) |
Jul 17, 2018 | 45.16 | 46.56 | 45.16 | 46.34 | 329,176 | +1.18(+2.62%) |
Jul 16, 2018 | 45.26 | 45.40 | 44.66 | 45.16 | 201,789 | -0.10(-0.22%) |
Jul 13, 2018 | 45.55 | 45.85 | 45.11 | 45.26 | 256,815 | -0.39(-0.87%) |
Jul 12, 2018 | 45.50 | 45.65 | 44.37 | 45.65 | 221,905 | +0.39(+0.87%) |
Jul 11, 2018 | 45.16 | 45.75 | 45.01 | 45.26 | 261,630 | -0.35(-0.76%) |
Jul 10, 2018 | 45.80 | 46.09 | 45.06 | 45.60 | 199,631 | -0.05(-0.11%) |
Jul 09, 2018 | 45.26 | 45.80 | 44.96 | 45.65 | 453,494 | +0.64(+1.43%) |
Jul 06, 2018 | 44.91 | 45.35 | 44.42 | 45.01 | 195,994 | +0.15(+0.33%) |
Jul 05, 2018 | 44.32 | 45.01 | 43.82 | 44.86 | 253,673 | +0.84(+1.91%) |
Jul 03, 2018 | 44.02 | 44.02 | 44.02 | 0 | +0.44(+1.02%) |