Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 45.52 | 45.73 | 45.29 | 45.47 | 1,193,600 | -0.09(-0.20%) |
Sep 27, 2018 | 45.64 | 45.97 | 45.56 | 45.56 | 1,104,705 | -0.15(-0.33%) |
Sep 26, 2018 | 45.18 | 45.91 | 45.17 | 45.71 | 1,865,513 | +0.30(+0.66%) |
Sep 25, 2018 | 45.41 | 45.80 | 45.31 | 45.41 | 1,769,800 | +0.11(+0.24%) |
Sep 24, 2018 | 45.86 | 46.00 | 45.26 | 45.30 | 1,528,040 | -0.56(-1.22%) |
Sep 21, 2018 | 46.01 | 46.16 | 45.81 | 45.86 | 2,025,200 | -0.14(-0.30%) |
Sep 20, 2018 | 45.86 | 46.14 | 45.83 | 46.00 | 1,898,087 | +0.31(+0.68%) |
Sep 19, 2018 | 45.75 | 45.77 | 45.45 | 45.69 | 845,441 | -0.08(-0.17%) |
Sep 18, 2018 | 45.75 | 45.95 | 45.72 | 45.77 | 1,196,245 | -0.01(-0.02%) |
Sep 17, 2018 | 45.63 | 45.92 | 45.63 | 45.78 | 1,151,093 | +0.28(+0.62%) |
Sep 14, 2018 | 45.85 | 45.88 | 45.22 | 45.50 | 1,818,200 | +0.15(+0.33%) |
Sep 13, 2018 | 45.19 | 45.46 | 45.06 | 45.35 | 1,123,266 | +0.52(+1.16%) |
Sep 12, 2018 | 44.10 | 45.21 | 43.98 | 44.83 | 3,246,832 | +1.56(+3.61%) |
Sep 11, 2018 | 43.01 | 43.35 | 42.85 | 43.27 | 897,401 | -0.06(-0.14%) |
Sep 10, 2018 | 43.00 | 43.48 | 42.96 | 43.33 | 839,146 | +0.53(+1.24%) |
Sep 07, 2018 | 42.24 | 42.84 | 42.24 | 42.80 | 1,539,100 | +0.21(+0.49%) |
Sep 06, 2018 | 42.12 | 42.62 | 42.12 | 42.59 | 1,206,136 | +0.28(+0.66%) |
Sep 05, 2018 | 42.28 | 42.42 | 42.06 | 42.31 | 2,535,769 | -0.27(-0.63%) |
Sep 04, 2018 | 42.85 | 42.86 | 42.44 | 42.58 | 1,349,117 | -0.06(-0.14%) |
Aug 31, 2018 | 42.64 | 42.64 | 42.64 | 0 | +0.51(+1.21%) | |
Aug 30, 2018 | 41.80 | 42.18 | 41.68 | 42.13 | 749,108 | +0.19(+0.45%) |
Aug 29, 2018 | 41.91 | 42.10 | 41.78 | 41.94 | 699,383 | +0.06(+0.14%) |
Aug 28, 2018 | 42.36 | 42.43 | 41.82 | 41.88 | 738,185 | -0.43(-1.02%) |
Aug 27, 2018 | 42.32 | 42.38 | 42.04 | 42.31 | 767,377 | +0.09(+0.21%) |
Aug 24, 2018 | 42.09 | 42.42 | 42.05 | 42.22 | 740,200 | +0.24(+0.57%) |
Aug 23, 2018 | 41.93 | 42.17 | 41.84 | 41.98 | 983,006 | -0.12(-0.29%) |
Aug 22, 2018 | 42.00 | 42.32 | 41.67 | 42.10 | 993,130 | +0.15(+0.36%) |
Aug 21, 2018 | 42.42 | 42.46 | 41.84 | 41.95 | 958,189 | -0.63(-1.48%) |
Aug 20, 2018 | 42.80 | 42.85 | 42.26 | 42.58 | 1,100,210 | -0.18(-0.42%) |
Aug 17, 2018 | 42.70 | 42.83 | 42.64 | 42.76 | 800,200 | +0.00(+0.00%) |
Aug 16, 2018 | 42.78 | 42.95 | 42.56 | 42.76 | 1,243,860 | +0.01(+0.02%) |
Aug 15, 2018 | 41.77 | 42.75 | 41.77 | 42.75 | 1,815,473 | +0.78(+1.86%) |
Aug 14, 2018 | 41.85 | 42.29 | 41.82 | 41.97 | 1,515,536 | -0.02(-0.05%) |
Aug 13, 2018 | 42.09 | 42.18 | 41.64 | 41.99 | 1,208,945 | -0.23(-0.54%) |
Aug 10, 2018 | 41.97 | 42.52 | 41.73 | 42.22 | 1,487,700 | -0.41(-0.96%) |
Aug 09, 2018 | 41.50 | 42.92 | 41.50 | 42.63 | 2,764,153 | +1.74(+4.26%) |
Aug 08, 2018 | 40.79 | 40.89 | 40.48 | 40.89 | 1,545,833 | +0.31(+0.76%) |
Aug 07, 2018 | 40.56 | 40.99 | 40.53 | 40.58 | 1,705,182 | +0.02(+0.05%) |
Aug 06, 2018 | 40.73 | 40.95 | 40.42 | 40.56 | 1,036,705 | -0.01(-0.02%) |
Aug 03, 2018 | 40.31 | 40.74 | 40.28 | 40.57 | 1,373,400 | +0.35(+0.87%) |
Aug 02, 2018 | 40.86 | 40.89 | 40.17 | 40.22 | 1,446,692 | -0.50(-1.23%) |
Aug 01, 2018 | 41.19 | 41.19 | 40.53 | 40.72 | 1,452,447 | -0.52(-1.26%) |
Jul 31, 2018 | 41.48 | 41.59 | 41.11 | 41.24 | 1,646,445 | -0.15(-0.36%) |
Jul 30, 2018 | 41.54 | 41.66 | 41.31 | 41.39 | 832,329 | -0.16(-0.39%) |
Jul 27, 2018 | 42.07 | 42.10 | 41.54 | 41.55 | 790,100 | -0.50(-1.19%) |
Jul 26, 2018 | 41.85 | 42.07 | 41.83 | 42.05 | 1,039,971 | +0.18(+0.43%) |
Jul 25, 2018 | 41.79 | 42.34 | 41.71 | 41.87 | 1,038,198 | +0.27(+0.65%) |
Jul 24, 2018 | 41.48 | 41.66 | 41.15 | 41.60 | 1,268,493 | -0.04(-0.10%) |
Jul 23, 2018 | 41.88 | 42.02 | 41.56 | 41.64 | 724,980 | -0.32(-0.76%) |
Jul 20, 2018 | 41.76 | 42.07 | 41.67 | 41.96 | 741,261 | +0.30(+0.72%) |
Jul 19, 2018 | 41.55 | 41.92 | 41.48 | 41.66 | 737,168 | -0.12(-0.29%) |
Jul 18, 2018 | 41.92 | 41.93 | 41.45 | 41.78 | 890,007 | -0.12(-0.29%) |
Jul 17, 2018 | 41.43 | 41.97 | 41.33 | 41.90 | 1,150,809 | +0.47(+1.13%) |
Jul 16, 2018 | 41.81 | 41.85 | 41.31 | 41.43 | 991,518 | -0.24(-0.58%) |
Jul 13, 2018 | 41.93 | 42.22 | 41.57 | 41.67 | 1,213,272 | -0.53(-1.26%) |
Jul 12, 2018 | 42.00 | 42.27 | 41.92 | 42.20 | 1,528,913 | +0.25(+0.60%) |
Jul 11, 2018 | 41.76 | 42.03 | 41.72 | 41.95 | 1,247,139 | +0.23(+0.55%) |
Jul 10, 2018 | 41.13 | 41.74 | 40.78 | 41.72 | 1,471,532 | +0.89(+2.18%) |
Jul 09, 2018 | 41.00 | 41.03 | 40.76 | 40.83 | 1,330,045 | +0.02(+0.05%) |
Jul 06, 2018 | 40.83 | 41.02 | 40.67 | 40.81 | 928,113 | +0.11(+0.27%) |
Jul 05, 2018 | 40.69 | 40.70 | 40.40 | 40.70 | 1,314,816 | +0.10(+0.25%) |
Jul 03, 2018 | 40.60 | 40.60 | 40.60 | 0 | +0.29(+0.72%) |