Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 42.96 | 43.23 | 41.71 | 42.50 | 1,101,636 | -0.55(-1.28%) |
Sep 27, 2018 | 42.96 | 43.73 | 42.96 | 43.06 | 576,963 | +0.28(+0.66%) |
Sep 26, 2018 | 42.53 | 43.09 | 42.40 | 42.78 | 722,607 | +0.40(+0.94%) |
Sep 25, 2018 | 42.31 | 42.55 | 41.25 | 42.38 | 908,517 | +0.34(+0.82%) |
Sep 24, 2018 | 43.47 | 43.69 | 41.86 | 42.03 | 1,606,518 | -1.66(-3.81%) |
Sep 21, 2018 | 43.81 | 44.23 | 43.59 | 43.70 | 1,142,302 | -0.17(-0.39%) |
Sep 20, 2018 | 44.50 | 44.59 | 43.63 | 43.87 | 746,301 | -0.48(-1.08%) |
Sep 19, 2018 | 43.77 | 44.41 | 43.64 | 44.35 | 1,323,726 | +0.62(+1.41%) |
Sep 18, 2018 | 44.59 | 44.78 | 43.66 | 43.74 | 1,363,757 | -0.85(-1.91%) |
Sep 17, 2018 | 44.57 | 44.91 | 44.26 | 44.59 | 621,335 | +0.06(+0.14%) |
Sep 14, 2018 | 44.41 | 44.68 | 44.02 | 44.52 | 771,664 | +0.10(+0.22%) |
Sep 13, 2018 | 44.20 | 44.79 | 43.98 | 44.42 | 956,111 | +0.27(+0.61%) |
Sep 12, 2018 | 44.12 | 44.50 | 43.78 | 44.15 | 1,398,392 | +0.29(+0.66%) |
Sep 11, 2018 | 43.51 | 43.93 | 43.46 | 43.86 | 555,510 | +0.18(+0.41%) |
Sep 10, 2018 | 43.34 | 44.02 | 42.91 | 43.68 | 987,216 | +0.62(+1.43%) |
Sep 07, 2018 | 42.79 | 43.74 | 42.79 | 43.07 | 890,569 | +0.08(+0.19%) |
Sep 06, 2018 | 42.88 | 43.90 | 42.60 | 42.98 | 1,587,867 | -0.01(-0.02%) |
Sep 05, 2018 | 43.32 | 43.78 | 42.88 | 42.99 | 1,409,396 | -0.31(-0.71%) |
Sep 04, 2018 | 43.18 | 43.33 | 42.60 | 43.30 | 618,766 | +0.30(+0.69%) |
Aug 31, 2018 | 43.00 | 43.00 | 43.00 | 0 | -0.03(-0.06%) | |
Aug 30, 2018 | 43.30 | 43.30 | 42.73 | 43.03 | 779,735 | +0.03(+0.06%) |
Aug 29, 2018 | 42.75 | 43.05 | 42.46 | 43.00 | 704,233 | +0.27(+0.64%) |
Aug 28, 2018 | 42.02 | 43.33 | 41.93 | 42.73 | 1,210,944 | +1.03(+2.47%) |
Aug 27, 2018 | 41.24 | 41.71 | 41.24 | 41.70 | 625,066 | +0.39(+0.94%) |
Aug 24, 2018 | 41.37 | 41.59 | 40.96 | 41.31 | 609,773 | -0.22(-0.52%) |
Aug 23, 2018 | 40.97 | 41.90 | 40.85 | 41.53 | 662,672 | +0.62(+1.53%) |
Aug 22, 2018 | 42.08 | 42.08 | 40.85 | 40.90 | 680,695 | -1.31(-3.11%) |
Aug 21, 2018 | 41.80 | 42.39 | 41.45 | 42.21 | 796,622 | +0.71(+1.72%) |
Aug 20, 2018 | 40.62 | 41.85 | 40.50 | 41.50 | 967,838 | +1.05(+2.60%) |
Aug 17, 2018 | 39.61 | 40.51 | 39.50 | 40.45 | 879,739 | +0.72(+1.82%) |
Aug 16, 2018 | 40.43 | 40.59 | 39.62 | 39.73 | 752,553 | -0.61(-1.50%) |
Aug 15, 2018 | 40.23 | 40.66 | 39.97 | 40.33 | 749,231 | +0.02(+0.04%) |
Aug 14, 2018 | 39.61 | 40.45 | 39.59 | 40.31 | 733,664 | +0.68(+1.71%) |
Aug 13, 2018 | 39.81 | 39.89 | 39.31 | 39.64 | 425,935 | -0.13(-0.32%) |
Aug 10, 2018 | 39.95 | 39.98 | 38.99 | 39.76 | 704,587 | +0.08(+0.21%) |
Aug 09, 2018 | 39.64 | 40.12 | 39.64 | 39.68 | 535,163 | -0.03(-0.07%) |
Aug 08, 2018 | 39.32 | 39.94 | 39.20 | 39.71 | 652,482 | +0.50(+1.27%) |
Aug 07, 2018 | 39.36 | 39.41 | 38.98 | 39.21 | 1,248,392 | +0.02(+0.05%) |
Aug 06, 2018 | 38.31 | 39.32 | 38.14 | 39.19 | 839,645 | +0.64(+1.67%) |
Aug 03, 2018 | 39.07 | 39.72 | 38.49 | 38.55 | 1,038,537 | -0.46(-1.18%) |
Aug 02, 2018 | 38.30 | 39.15 | 37.99 | 39.01 | 821,400 | +0.40(+1.03%) |
Aug 01, 2018 | 39.45 | 39.60 | 38.36 | 38.61 | 1,360,789 | -0.70(-1.77%) |
Jul 31, 2018 | 38.76 | 39.43 | 38.55 | 39.31 | 1,506,794 | +0.68(+1.76%) |
Jul 30, 2018 | 38.74 | 39.34 | 38.48 | 38.63 | 1,150,217 | -0.23(-0.58%) |
Jul 27, 2018 | 39.07 | 39.69 | 38.73 | 38.86 | 1,203,080 | +0.08(+0.21%) |
Jul 26, 2018 | 40.05 | 37.47 | 38.78 | 3,226,726 | +1.30(+3.48%) | |
Jul 25, 2018 | 37.26 | 37.61 | 36.45 | 37.47 | 2,197,554 | +0.76(+2.07%) |
Jul 24, 2018 | 37.76 | 37.96 | 36.43 | 36.71 | 1,835,021 | -0.97(-2.57%) |
Jul 23, 2018 | 36.46 | 37.80 | 36.21 | 37.68 | 1,826,860 | +1.23(+3.38%) |
Jul 20, 2018 | 36.56 | 36.69 | 35.97 | 36.45 | 1,328,823 | -0.19(-0.52%) |
Jul 19, 2018 | 37.07 | 37.14 | 36.50 | 36.64 | 1,626,780 | -0.47(-1.27%) |
Jul 18, 2018 | 36.77 | 37.95 | 36.77 | 37.11 | 3,641,968 | +0.86(+2.37%) |
Jul 17, 2018 | 35.44 | 36.39 | 35.40 | 36.25 | 1,986,889 | +0.92(+2.61%) |
Jul 16, 2018 | 37.14 | 37.19 | 35.24 | 35.33 | 1,667,312 | -1.79(-4.83%) |
Jul 13, 2018 | 36.26 | 37.26 | 35.94 | 37.12 | 1,973,075 | +1.08(+2.99%) |
Jul 12, 2018 | 33.91 | 36.23 | 33.65 | 36.04 | 5,202,594 | +3.35(+10.24%) |
Jul 11, 2018 | 33.17 | 33.35 | 32.32 | 32.70 | 1,464,095 | -1.15(-3.40%) |
Jul 10, 2018 | 34.32 | 34.32 | 33.33 | 33.84 | 1,623,262 | -0.43(-1.27%) |
Jul 09, 2018 | 34.31 | 34.36 | 33.92 | 34.28 | 1,801,779 | +0.20(+0.58%) |
Jul 06, 2018 | 33.99 | 34.24 | 33.74 | 34.08 | 1,073,768 | +0.14(+0.43%) |
Jul 05, 2018 | 33.69 | 34.07 | 33.31 | 33.93 | 3,038,538 | +0.40(+1.19%) |
Jul 03, 2018 | 33.54 | 33.54 | 33.54 | 0 | -0.05(-0.16%) |