Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 40.47 | 40.54 | 39.85 | 40.22 | 366,066 | -0.17(-0.43%) |
Sep 27, 2018 | 40.09 | 40.50 | 40.02 | 40.39 | 264,500 | +0.30(+0.74%) |
Sep 26, 2018 | 39.94 | 40.53 | 39.88 | 40.10 | 228,265 | +0.22(+0.55%) |
Sep 25, 2018 | 40.29 | 40.29 | 39.84 | 39.88 | 332,845 | -0.35(-0.88%) |
Sep 24, 2018 | 40.55 | 40.90 | 40.16 | 40.23 | 201,646 | -0.66(-1.61%) |
Sep 21, 2018 | 40.71 | 41.04 | 40.46 | 40.89 | 243,745 | +0.16(+0.38%) |
Sep 20, 2018 | 40.60 | 40.80 | 40.42 | 40.73 | 244,323 | +0.30(+0.74%) |
Sep 19, 2018 | 41.15 | 41.21 | 40.41 | 40.43 | 260,180 | -0.77(-1.88%) |
Sep 18, 2018 | 41.06 | 41.37 | 40.99 | 41.21 | 217,562 | +0.23(+0.55%) |
Sep 17, 2018 | 40.89 | 41.13 | 40.87 | 40.98 | 174,390 | +0.13(+0.33%) |
Sep 14, 2018 | 40.95 | 41.00 | 40.60 | 40.85 | 315,195 | -0.06(-0.15%) |
Sep 13, 2018 | 40.78 | 41.15 | 40.65 | 40.91 | 262,744 | +0.36(+0.89%) |
Sep 12, 2018 | 40.43 | 40.67 | 40.34 | 40.55 | 223,150 | +0.18(+0.44%) |
Sep 11, 2018 | 40.29 | 40.45 | 40.07 | 40.37 | 215,303 | +0.22(+0.56%) |
Sep 10, 2018 | 40.17 | 40.39 | 40.02 | 40.15 | 300,206 | +0.22(+0.54%) |
Sep 07, 2018 | 39.95 | 40.22 | 39.87 | 39.93 | 230,394 | -0.19(-0.48%) |
Sep 06, 2018 | 39.72 | 40.25 | 39.69 | 40.12 | 376,463 | +0.47(+1.19%) |
Sep 05, 2018 | 39.33 | 39.74 | 39.16 | 39.65 | 315,482 | +0.21(+0.53%) |
Sep 04, 2018 | 39.89 | 39.92 | 39.36 | 39.44 | 467,200 | -0.72(-1.80%) |
Aug 31, 2018 | 40.16 | 40.16 | 40.16 | 0 | -0.33(-0.82%) | |
Aug 30, 2018 | 40.81 | 40.98 | 40.36 | 40.50 | 404,389 | -0.54(-1.32%) |
Aug 29, 2018 | 41.13 | 41.25 | 40.85 | 41.04 | 435,161 | +0.02(+0.06%) |
Aug 28, 2018 | 41.19 | 41.22 | 40.74 | 41.02 | 791,193 | +0.03(+0.08%) |
Aug 27, 2018 | 40.56 | 41.32 | 40.56 | 40.98 | 743,799 | +0.44(+1.09%) |
Aug 24, 2018 | 40.39 | 40.56 | 40.33 | 40.54 | 381,969 | +0.22(+0.54%) |
Aug 23, 2018 | 40.31 | 40.59 | 40.29 | 40.33 | 293,604 | -0.33(-0.82%) |
Aug 22, 2018 | 41.15 | 41.16 | 40.57 | 40.66 | 278,658 | -0.50(-1.21%) |
Aug 21, 2018 | 41.19 | 41.47 | 40.85 | 41.16 | 225,600 | -0.09(-0.21%) |
Aug 20, 2018 | 41.29 | 41.43 | 41.12 | 41.24 | 305,349 | -0.01(-0.02%) |
Aug 17, 2018 | 40.98 | 41.30 | 40.81 | 41.25 | 363,909 | +0.44(+1.08%) |
Aug 16, 2018 | 40.47 | 41.01 | 40.45 | 40.81 | 605,561 | +0.38(+0.94%) |
Aug 15, 2018 | 40.15 | 40.47 | 39.92 | 40.43 | 300,296 | +0.10(+0.25%) |
Aug 14, 2018 | 40.08 | 40.36 | 40.08 | 40.33 | 248,936 | +0.43(+1.09%) |
Aug 13, 2018 | 39.64 | 40.06 | 39.53 | 39.89 | 273,656 | +0.19(+0.49%) |
Aug 10, 2018 | 39.89 | 39.94 | 39.40 | 39.70 | 328,692 | -0.50(-1.23%) |
Aug 09, 2018 | 40.05 | 40.34 | 40.00 | 40.19 | 275,733 | +0.11(+0.27%) |
Aug 08, 2018 | 39.54 | 40.12 | 39.43 | 40.09 | 345,602 | +0.51(+1.29%) |
Aug 07, 2018 | 39.81 | 39.81 | 39.49 | 39.57 | 365,376 | -0.11(-0.27%) |
Aug 06, 2018 | 39.77 | 40.14 | 39.41 | 39.68 | 151,548 | -0.05(-0.14%) |
Aug 03, 2018 | 39.58 | 39.81 | 39.42 | 39.74 | 282,639 | +0.02(+0.06%) |
Aug 02, 2018 | 39.43 | 39.80 | 39.25 | 39.71 | 298,830 | +0.13(+0.33%) |
Aug 01, 2018 | 39.49 | 39.67 | 39.12 | 39.58 | 354,589 | +0.15(+0.37%) |
Jul 31, 2018 | 39.15 | 39.60 | 38.95 | 39.43 | 404,268 | +0.30(+0.77%) |
Jul 30, 2018 | 38.90 | 39.34 | 38.90 | 39.13 | 537,974 | +0.33(+0.84%) |
Jul 27, 2018 | 38.81 | 38.88 | 38.47 | 38.81 | 405,834 | +0.16(+0.42%) |
Jul 26, 2018 | 38.53 | 38.93 | 38.38 | 38.64 | 320,584 | +0.12(+0.30%) |
Jul 25, 2018 | 38.67 | 38.67 | 38.40 | 38.53 | 373,727 | -0.10(-0.26%) |
Jul 24, 2018 | 38.84 | 38.92 | 38.55 | 38.63 | 387,298 | -0.10(-0.26%) |
Jul 23, 2018 | 38.88 | 38.91 | 38.63 | 38.73 | 606,383 | -0.26(-0.66%) |
Jul 20, 2018 | 39.67 | 39.70 | 38.79 | 38.98 | 654,047 | -0.23(-0.59%) |
Jul 19, 2018 | 39.69 | 39.78 | 38.21 | 39.22 | 1,145,883 | -0.27(-0.69%) |
Jul 18, 2018 | 39.01 | 39.55 | 39.01 | 39.49 | 612,429 | +0.35(+0.89%) |
Jul 17, 2018 | 39.04 | 39.22 | 38.81 | 39.14 | 521,381 | +0.05(+0.12%) |
Jul 16, 2018 | 38.81 | 39.14 | 38.74 | 39.09 | 392,214 | +0.29(+0.76%) |
Jul 13, 2018 | 38.78 | 38.88 | 38.59 | 38.80 | 1,261,806 | +0.18(+0.46%) |
Jul 12, 2018 | 38.17 | 38.65 | 38.09 | 38.62 | 991,684 | +0.74(+1.96%) |
Jul 11, 2018 | 37.75 | 38.02 | 37.71 | 37.88 | 328,245 | -0.12(-0.31%) |
Jul 10, 2018 | 37.72 | 38.04 | 37.69 | 37.99 | 247,607 | +0.24(+0.64%) |
Jul 09, 2018 | 37.89 | 37.91 | 37.60 | 37.75 | 304,997 | -0.15(-0.39%) |
Jul 06, 2018 | 37.25 | 38.05 | 37.18 | 37.90 | 292,030 | +0.80(+2.15%) |
Jul 05, 2018 | 36.90 | 37.15 | 36.53 | 37.10 | 320,594 | +0.53(+1.46%) |
Jul 03, 2018 | 36.57 | 36.57 | 36.57 | 0 | -0.23(-0.63%) |