Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 45.57 | 46.44 | 44.59 | 45.13 | 1,606,929 | -0.62(-1.36%) |
Sep 27, 2018 | 46.09 | 46.43 | 45.19 | 45.76 | 1,263,243 | -0.05(-0.12%) |
Sep 26, 2018 | 45.27 | 46.37 | 44.46 | 45.81 | 1,985,148 | +0.26(+0.58%) |
Sep 25, 2018 | 44.42 | 46.26 | 44.34 | 45.55 | 2,250,050 | +1.44(+3.26%) |
Sep 24, 2018 | 43.70 | 44.84 | 43.48 | 44.11 | 1,709,668 | +0.86(+1.99%) |
Sep 21, 2018 | 43.05 | 43.69 | 42.67 | 43.25 | 2,455,900 | +0.41(+0.95%) |
Sep 20, 2018 | 43.12 | 43.40 | 41.42 | 42.84 | 3,245,675 | +0.03(+0.06%) |
Sep 19, 2018 | 45.81 | 45.95 | 42.43 | 42.82 | 3,225,697 | -3.26(-7.08%) |
Sep 18, 2018 | 46.98 | 47.73 | 46.00 | 46.08 | 2,001,932 | -1.03(-2.19%) |
Sep 17, 2018 | 47.37 | 47.67 | 46.69 | 47.11 | 1,148,259 | -0.25(-0.53%) |
Sep 14, 2018 | 48.41 | 48.49 | 46.62 | 47.37 | 2,075,594 | -0.86(-1.78%) |
Sep 13, 2018 | 47.83 | 48.42 | 47.38 | 48.22 | 1,034,248 | +0.16(+0.34%) |
Sep 12, 2018 | 47.81 | 48.36 | 47.17 | 48.06 | 2,373,032 | +0.70(+1.47%) |
Sep 11, 2018 | 46.10 | 47.49 | 45.89 | 47.37 | 1,892,494 | +1.38(+3.01%) |
Sep 10, 2018 | 45.80 | 46.27 | 45.74 | 45.98 | 1,930,311 | +0.15(+0.34%) |
Sep 07, 2018 | 46.33 | 46.46 | 45.50 | 45.83 | 1,473,451 | -0.24(-0.51%) |
Sep 06, 2018 | 47.09 | 47.58 | 45.79 | 46.06 | 1,740,255 | -1.17(-2.47%) |
Sep 05, 2018 | 48.00 | 48.00 | 45.88 | 47.23 | 1,726,832 | -1.09(-2.26%) |
Sep 04, 2018 | 47.10 | 48.58 | 47.10 | 48.32 | 1,951,486 | +1.37(+2.93%) |
Aug 31, 2018 | 46.95 | 46.95 | 46.95 | 0 | -0.15(-0.33%) | |
Aug 30, 2018 | 46.89 | 47.21 | 46.39 | 47.10 | 1,718,025 | +0.31(+0.66%) |
Aug 29, 2018 | 45.83 | 46.85 | 45.49 | 46.80 | 2,433,399 | +1.30(+2.86%) |
Aug 28, 2018 | 45.14 | 45.96 | 45.14 | 45.49 | 1,516,721 | +0.28(+0.62%) |
Aug 27, 2018 | 45.31 | 46.03 | 45.01 | 45.21 | 1,234,859 | +0.18(+0.40%) |
Aug 24, 2018 | 44.31 | 45.47 | 44.28 | 45.03 | 1,498,665 | +0.85(+1.92%) |
Aug 23, 2018 | 42.76 | 44.30 | 42.46 | 44.18 | 1,843,970 | +1.20(+2.80%) |
Aug 22, 2018 | 42.91 | 43.63 | 42.87 | 42.98 | 1,677,495 | +0.33(+0.76%) |
Aug 21, 2018 | 42.50 | 43.11 | 42.28 | 42.65 | 2,242,179 | +0.55(+1.31%) |
Aug 20, 2018 | 41.37 | 42.44 | 41.24 | 42.10 | 1,574,923 | +0.86(+2.08%) |
Aug 17, 2018 | 41.57 | 41.89 | 40.93 | 41.24 | 1,994,866 | -0.12(-0.28%) |
Aug 16, 2018 | 41.75 | 42.13 | 41.26 | 41.36 | 1,140,157 | -0.26(-0.63%) |
Aug 15, 2018 | 42.63 | 42.76 | 41.01 | 41.62 | 2,252,031 | -1.22(-2.85%) |
Aug 14, 2018 | 43.12 | 43.39 | 42.75 | 42.84 | 2,342,859 | +0.29(+0.68%) |
Aug 13, 2018 | 43.81 | 44.47 | 42.47 | 42.55 | 2,964,864 | -0.99(-2.27%) |
Aug 10, 2018 | 42.70 | 43.68 | 42.64 | 43.54 | 8,254,805 | -1.56(-3.47%) |
Aug 09, 2018 | 45.48 | 45.73 | 44.99 | 45.11 | 1,842,589 | -0.32(-0.71%) |
Aug 08, 2018 | 45.30 | 45.74 | 45.03 | 45.43 | 3,014,623 | -0.24(-0.53%) |
Aug 07, 2018 | 44.13 | 46.20 | 44.13 | 45.67 | 2,750,457 | +1.75(+3.99%) |
Aug 06, 2018 | 43.79 | 44.13 | 43.38 | 43.92 | 1,742,952 | +0.25(+0.58%) |
Aug 03, 2018 | 42.10 | 43.83 | 41.86 | 43.67 | 2,521,859 | +1.35(+3.18%) |
Aug 02, 2018 | 42.23 | 43.41 | 40.85 | 42.32 | 3,429,468 | +1.03(+2.50%) |
Aug 01, 2018 | 41.89 | 42.07 | 40.87 | 41.29 | 2,348,435 | -0.67(-1.61%) |
Jul 31, 2018 | 42.01 | 42.38 | 41.69 | 41.96 | 2,295,383 | +0.15(+0.37%) |
Jul 30, 2018 | 41.43 | 41.90 | 41.08 | 41.81 | 1,646,669 | +0.74(+1.79%) |
Jul 27, 2018 | 41.70 | 42.05 | 40.81 | 41.07 | 1,531,256 | -0.57(-1.36%) |
Jul 26, 2018 | 39.11 | 41.85 | 39.11 | 41.64 | 2,234,609 | +2.47(+6.31%) |
Jul 25, 2018 | 38.84 | 39.28 | 38.55 | 39.17 | 1,265,107 | +0.31(+0.81%) |
Jul 24, 2018 | 38.57 | 39.32 | 38.45 | 38.85 | 1,850,191 | +0.56(+1.45%) |
Jul 23, 2018 | 38.78 | 38.81 | 38.11 | 38.30 | 1,311,769 | -0.22(-0.56%) |
Jul 20, 2018 | 38.54 | 38.82 | 38.25 | 38.51 | 1,061,724 | +0.01(+0.02%) |
Jul 19, 2018 | 38.45 | 38.70 | 38.04 | 38.50 | 837,080 | -0.04(-0.09%) |
Jul 18, 2018 | 37.74 | 38.62 | 37.27 | 38.54 | 1,335,454 | +0.68(+1.80%) |
Jul 17, 2018 | 38.08 | 38.39 | 37.74 | 37.86 | 1,979,333 | -0.12(-0.31%) |
Jul 16, 2018 | 37.92 | 38.49 | 37.77 | 37.97 | 1,550,638 | -0.15(-0.40%) |
Jul 13, 2018 | 38.09 | 38.53 | 37.72 | 38.13 | 1,051,159 | +0.25(+0.66%) |
Jul 12, 2018 | 37.85 | 38.09 | 36.98 | 37.87 | 1,581,680 | +0.04(+0.12%) |
Jul 11, 2018 | 38.11 | 39.28 | 37.68 | 37.83 | 1,926,152 | -1.25(-3.20%) |
Jul 10, 2018 | 39.33 | 40.24 | 38.89 | 39.08 | 1,796,837 | -0.22(-0.57%) |
Jul 09, 2018 | 38.60 | 39.96 | 38.41 | 39.30 | 2,759,518 | +1.16(+3.04%) |
Jul 06, 2018 | 37.29 | 38.39 | 37.24 | 38.14 | 1,999,134 | +0.52(+1.39%) |
Jul 05, 2018 | 38.26 | 38.81 | 37.18 | 37.62 | 2,325,014 | +0.04(+0.12%) |
Jul 03, 2018 | 37.58 | 37.58 | 37.58 | 0 | +0.11(+0.29%) |