Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 43.32 | 46.02 | 43.32 | 46.02 | 753,300 | +2.70(+6.23%) |
Sep 27, 2018 | 43.13 | 43.69 | 42.97 | 43.32 | 450,833 | +0.13(+0.30%) |
Sep 26, 2018 | 43.18 | 43.56 | 42.86 | 43.19 | 379,944 | -0.01(-0.02%) |
Sep 25, 2018 | 44.16 | 44.45 | 42.44 | 43.20 | 791,037 | +0.35(+0.82%) |
Sep 24, 2018 | 43.61 | 44.39 | 42.70 | 42.85 | 574,417 | -0.90(-2.06%) |
Sep 21, 2018 | 43.02 | 43.90 | 42.68 | 43.75 | 870,400 | +0.67(+1.56%) |
Sep 20, 2018 | 42.07 | 43.23 | 42.07 | 43.08 | 341,221 | +1.03(+2.45%) |
Sep 19, 2018 | 42.21 | 42.88 | 41.58 | 42.05 | 366,903 | +0.01(+0.02%) |
Sep 18, 2018 | 41.57 | 42.50 | 41.23 | 42.04 | 429,006 | +0.46(+1.11%) |
Sep 17, 2018 | 42.30 | 42.79 | 40.92 | 41.58 | 722,491 | -0.60(-1.42%) |
Sep 14, 2018 | 40.90 | 42.40 | 40.87 | 42.18 | 568,300 | +1.36(+3.33%) |
Sep 13, 2018 | 40.41 | 41.22 | 40.20 | 40.82 | 327,859 | +0.53(+1.32%) |
Sep 12, 2018 | 40.48 | 40.86 | 40.26 | 40.29 | 553,064 | -0.33(-0.81%) |
Sep 11, 2018 | 39.69 | 40.67 | 39.59 | 40.62 | 471,018 | +0.79(+1.98%) |
Sep 10, 2018 | 40.07 | 40.38 | 39.41 | 39.83 | 427,285 | -0.21(-0.52%) |
Sep 07, 2018 | 40.05 | 40.11 | 39.56 | 40.04 | 437,400 | +0.05(+0.13%) |
Sep 06, 2018 | 40.39 | 41.25 | 39.41 | 39.99 | 783,925 | -0.43(-1.06%) |
Sep 05, 2018 | 39.17 | 40.42 | 38.42 | 40.42 | 469,661 | +1.32(+3.38%) |
Sep 04, 2018 | 38.68 | 39.18 | 38.25 | 39.10 | 339,739 | +0.26(+0.67%) |
Aug 31, 2018 | 38.84 | 38.84 | 38.84 | 0 | -0.03(-0.08%) | |
Aug 30, 2018 | 38.00 | 38.94 | 37.82 | 38.87 | 499,581 | +0.87(+2.29%) |
Aug 29, 2018 | 38.10 | 38.49 | 36.73 | 38.00 | 619,257 | +0.16(+0.42%) |
Aug 28, 2018 | 37.25 | 38.50 | 37.08 | 37.84 | 701,314 | +0.81(+2.19%) |
Aug 27, 2018 | 37.36 | 38.03 | 36.91 | 37.03 | 389,025 | +0.06(+0.16%) |
Aug 24, 2018 | 37.07 | 37.17 | 36.70 | 36.97 | 270,700 | -0.12(-0.32%) |
Aug 23, 2018 | 37.17 | 37.58 | 36.87 | 37.09 | 253,850 | -0.18(-0.48%) |
Aug 22, 2018 | 36.51 | 37.31 | 36.10 | 37.27 | 303,532 | +0.82(+2.25%) |
Aug 21, 2018 | 36.27 | 36.71 | 36.06 | 36.45 | 392,797 | +0.35(+0.97%) |
Aug 20, 2018 | 35.72 | 36.29 | 35.50 | 36.10 | 388,996 | +0.36(+1.01%) |
Aug 17, 2018 | 35.98 | 36.13 | 35.44 | 35.74 | 302,400 | -0.20(-0.56%) |
Aug 16, 2018 | 35.85 | 36.99 | 35.52 | 35.94 | 635,541 | +0.14(+0.39%) |
Aug 15, 2018 | 36.68 | 36.83 | 35.51 | 35.80 | 402,062 | -1.09(-2.95%) |
Aug 14, 2018 | 36.86 | 37.18 | 36.45 | 36.89 | 365,059 | -0.04(-0.11%) |
Aug 13, 2018 | 36.78 | 37.13 | 36.21 | 36.93 | 372,192 | +0.23(+0.63%) |
Aug 10, 2018 | 37.24 | 38.03 | 36.62 | 36.70 | 517,900 | -0.71(-1.90%) |
Aug 09, 2018 | 37.56 | 39.35 | 37.27 | 37.41 | 633,217 | -0.24(-0.64%) |
Aug 08, 2018 | 36.12 | 38.10 | 36.07 | 37.65 | 1,036,831 | +1.25(+3.43%) |
Aug 07, 2018 | 38.25 | 38.41 | 34.90 | 36.40 | 1,233,968 | -1.45(-3.83%) |
Aug 06, 2018 | 37.75 | 38.75 | 37.35 | 37.85 | 692,794 | +0.03(+0.08%) |
Aug 03, 2018 | 38.79 | 39.40 | 37.67 | 37.82 | 657,500 | -1.13(-2.90%) |
Aug 02, 2018 | 39.07 | 39.99 | 38.72 | 38.95 | 614,446 | -0.22(-0.56%) |
Aug 01, 2018 | 38.59 | 39.61 | 38.13 | 39.17 | 694,217 | +0.58(+1.50%) |
Jul 31, 2018 | 38.32 | 38.90 | 38.19 | 38.59 | 592,780 | +0.27(+0.70%) |
Jul 30, 2018 | 38.89 | 38.90 | 38.11 | 38.32 | 558,776 | -0.14(-0.36%) |
Jul 27, 2018 | 39.75 | 40.29 | 38.34 | 38.46 | 590,900 | -1.52(-3.80%) |
Jul 26, 2018 | 40.72 | 40.84 | 39.53 | 39.98 | 464,186 | -0.69(-1.70%) |
Jul 25, 2018 | 41.35 | 42.11 | 40.30 | 40.67 | 654,618 | -0.77(-1.86%) |
Jul 24, 2018 | 44.11 | 44.30 | 41.27 | 41.44 | 633,871 | -2.34(-5.34%) |
Jul 23, 2018 | 43.83 | 44.30 | 43.41 | 43.78 | 369,919 | -0.04(-0.09%) |
Jul 20, 2018 | 44.50 | 44.76 | 43.80 | 43.82 | 334,909 | -0.69(-1.55%) |
Jul 19, 2018 | 43.63 | 44.81 | 43.63 | 44.51 | 414,212 | +0.63(+1.44%) |
Jul 18, 2018 | 44.66 | 44.81 | 43.05 | 43.88 | 389,921 | -0.69(-1.55%) |
Jul 17, 2018 | 43.83 | 45.00 | 43.80 | 44.57 | 332,864 | +0.56(+1.27%) |
Jul 16, 2018 | 44.00 | 44.22 | 43.22 | 44.01 | 271,579 | -0.17(-0.38%) |
Jul 13, 2018 | 44.34 | 44.68 | 43.74 | 44.18 | 215,663 | -0.14(-0.32%) |
Jul 12, 2018 | 44.03 | 44.40 | 43.66 | 44.32 | 381,273 | +0.50(+1.14%) |
Jul 11, 2018 | 44.09 | 44.48 | 43.50 | 43.82 | 357,565 | -0.43(-0.97%) |
Jul 10, 2018 | 44.76 | 45.46 | 44.21 | 44.25 | 413,815 | -0.54(-1.21%) |
Jul 09, 2018 | 45.02 | 45.18 | 44.07 | 44.79 | 381,378 | +0.00(+0.00%) |
Jul 06, 2018 | 44.69 | 45.38 | 44.37 | 44.79 | 458,913 | +0.10(+0.22%) |
Jul 05, 2018 | 44.60 | 45.20 | 44.30 | 44.69 | 403,668 | +0.45(+1.02%) |
Jul 03, 2018 | 44.24 | 44.24 | 44.24 | 0 | -0.31(-0.70%) |