Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 44.61 | 44.74 | 44.21 | 44.56 | 845,673 | -0.18(-0.40%) |
Sep 27, 2018 | 44.88 | 45.32 | 44.59 | 44.74 | 563,013 | -0.13(-0.30%) |
Sep 26, 2018 | 45.37 | 45.68 | 44.79 | 44.88 | 447,251 | -0.67(-1.47%) |
Sep 25, 2018 | 46.13 | 46.20 | 45.41 | 45.55 | 519,675 | -0.45(-0.97%) |
Sep 24, 2018 | 46.40 | 46.40 | 45.73 | 45.99 | 511,011 | -0.58(-1.25%) |
Sep 21, 2018 | 46.35 | 46.89 | 46.13 | 46.58 | 1,303,634 | +0.49(+1.07%) |
Sep 20, 2018 | 44.74 | 46.13 | 44.74 | 46.08 | 1,174,882 | +1.83(+4.14%) |
Sep 19, 2018 | 43.58 | 44.61 | 43.58 | 44.25 | 894,864 | +0.80(+1.85%) |
Sep 18, 2018 | 43.58 | 43.85 | 43.00 | 43.45 | 660,990 | -0.09(-0.21%) |
Sep 17, 2018 | 43.09 | 43.67 | 42.87 | 43.54 | 761,136 | +0.54(+1.25%) |
Sep 14, 2018 | 42.64 | 43.58 | 42.64 | 43.00 | 673,071 | +0.31(+0.73%) |
Sep 13, 2018 | 43.18 | 43.38 | 42.51 | 42.69 | 671,973 | -0.18(-0.42%) |
Sep 12, 2018 | 42.55 | 42.95 | 41.99 | 42.87 | 694,819 | +0.18(+0.42%) |
Sep 11, 2018 | 42.46 | 43.04 | 42.28 | 42.69 | 479,596 | -0.13(-0.31%) |
Sep 10, 2018 | 42.87 | 43.27 | 42.64 | 42.82 | 476,823 | +0.22(+0.52%) |
Sep 07, 2018 | 42.82 | 43.00 | 42.20 | 42.60 | 349,567 | -0.40(-0.94%) |
Sep 06, 2018 | 43.49 | 44.07 | 42.87 | 43.00 | 632,246 | -0.45(-1.03%) |
Sep 05, 2018 | 43.31 | 43.67 | 43.09 | 43.45 | 640,860 | +0.04(+0.10%) |
Sep 04, 2018 | 43.31 | 43.49 | 42.69 | 43.40 | 429,577 | -0.09(-0.21%) |
Aug 31, 2018 | 43.49 | 43.49 | 43.49 | 0 | -0.22(-0.51%) | |
Aug 30, 2018 | 43.80 | 44.34 | 43.51 | 43.71 | 667,936 | -0.09(-0.20%) |
Aug 29, 2018 | 43.54 | 43.98 | 43.31 | 43.80 | 607,385 | +0.45(+1.03%) |
Aug 28, 2018 | 44.61 | 44.74 | 43.00 | 43.36 | 477,120 | -0.18(-0.41%) |
Aug 27, 2018 | 42.64 | 43.71 | 42.64 | 43.54 | 467,090 | +1.03(+2.42%) |
Aug 24, 2018 | 42.55 | 42.69 | 42.02 | 42.51 | 382,007 | +0.27(+0.63%) |
Aug 23, 2018 | 42.60 | 42.73 | 42.11 | 42.24 | 434,524 | -0.63(-1.46%) |
Aug 22, 2018 | 45.23 | 45.23 | 42.71 | 42.87 | 608,239 | -0.94(-2.14%) |
Aug 21, 2018 | 42.78 | 43.85 | 42.78 | 43.80 | 624,721 | +1.03(+2.40%) |
Aug 20, 2018 | 42.91 | 43.04 | 42.60 | 42.78 | 823,531 | +0.13(+0.31%) |
Aug 17, 2018 | 42.11 | 42.80 | 42.11 | 42.64 | 374,624 | +0.31(+0.74%) |
Aug 16, 2018 | 42.11 | 42.42 | 41.97 | 42.33 | 605,145 | +0.52(+1.24%) |
Aug 15, 2018 | 42.17 | 42.25 | 41.14 | 41.81 | 686,181 | -0.84(-1.98%) |
Aug 14, 2018 | 42.97 | 43.23 | 42.61 | 42.65 | 386,603 | -0.22(-0.52%) |
Aug 13, 2018 | 42.79 | 43.25 | 42.41 | 42.88 | 676,462 | +0.04(+0.10%) |
Aug 10, 2018 | 42.48 | 43.10 | 41.85 | 42.83 | 766,450 | +0.09(+0.21%) |
Aug 09, 2018 | 43.05 | 43.45 | 42.57 | 42.74 | 467,875 | -0.44(-1.03%) |
Aug 08, 2018 | 43.81 | 43.81 | 42.88 | 43.19 | 715,522 | +0.22(+0.52%) |
Aug 07, 2018 | 42.74 | 44.01 | 42.74 | 42.97 | 832,240 | +0.40(+0.94%) |
Aug 06, 2018 | 41.46 | 42.72 | 41.10 | 42.57 | 1,023,243 | +1.24(+3.01%) |
Aug 03, 2018 | 41.28 | 42.08 | 40.92 | 41.32 | 1,503,080 | -0.13(-0.32%) |
Aug 02, 2018 | 41.06 | 42.21 | 40.79 | 41.46 | 1,258,866 | +0.09(+0.21%) |
Aug 01, 2018 | 44.12 | 44.43 | 41.19 | 41.37 | 1,604,894 | -2.40(-5.48%) |
Jul 31, 2018 | 42.65 | 44.77 | 41.90 | 43.77 | 1,808,961 | +2.89(+7.07%) |
Jul 30, 2018 | 40.52 | 41.50 | 40.48 | 40.88 | 1,377,244 | +0.53(+1.32%) |
Jul 27, 2018 | 40.39 | 40.61 | 39.90 | 40.34 | 580,773 | +0.18(+0.44%) |
Jul 26, 2018 | 39.19 | 40.50 | 39.19 | 40.17 | 595,352 | +1.07(+2.73%) |
Jul 25, 2018 | 39.14 | 39.41 | 38.74 | 39.10 | 747,644 | -0.31(-0.79%) |
Jul 24, 2018 | 39.90 | 40.19 | 39.28 | 39.41 | 710,219 | +0.09(+0.23%) |
Jul 23, 2018 | 39.81 | 39.81 | 39.19 | 39.32 | 456,418 | -0.71(-1.78%) |
Jul 20, 2018 | 40.08 | 40.34 | 39.72 | 40.03 | 400,337 | -0.27(-0.66%) |
Jul 19, 2018 | 39.63 | 40.52 | 39.23 | 40.30 | 807,938 | +0.49(+1.23%) |
Jul 18, 2018 | 39.37 | 39.90 | 38.83 | 39.81 | 541,311 | +0.58(+1.47%) |
Jul 17, 2018 | 38.48 | 39.44 | 38.43 | 39.23 | 769,465 | +0.53(+1.38%) |
Jul 16, 2018 | 39.63 | 39.77 | 38.52 | 38.70 | 557,567 | -1.07(-2.68%) |
Jul 13, 2018 | 39.37 | 40.17 | 39.37 | 39.77 | 445,504 | +0.40(+1.02%) |
Jul 12, 2018 | 39.19 | 39.41 | 38.43 | 39.37 | 695,935 | +0.53(+1.37%) |
Jul 11, 2018 | 38.97 | 39.19 | 38.70 | 38.83 | 679,256 | -0.71(-1.80%) |
Jul 10, 2018 | 39.72 | 39.99 | 39.14 | 39.54 | 574,117 | -0.13(-0.34%) |
Jul 09, 2018 | 38.74 | 39.86 | 38.61 | 39.68 | 674,295 | +1.11(+2.88%) |
Jul 06, 2018 | 38.48 | 38.74 | 37.90 | 38.57 | 371,435 | -0.04(-0.11%) |
Jul 05, 2018 | 38.79 | 38.92 | 38.12 | 38.61 | 448,122 | +0.22(+0.58%) |
Jul 03, 2018 | 38.39 | 38.39 | 38.39 | 0 | -0.09(-0.23%) |