Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 43.24 | 43.57 | 42.94 | 43.09 | 80,500 | -0.05(-0.12%) |
Sep 27, 2018 | 43.14 | 43.40 | 42.89 | 43.15 | 2,092 | +0.30(+0.69%) |
Sep 26, 2018 | 43.06 | 43.41 | 42.76 | 42.85 | 7,211 | +0.32(+0.74%) |
Sep 25, 2018 | 42.54 | 42.89 | 42.17 | 42.53 | 8,921 | -0.27(-0.62%) |
Sep 24, 2018 | 42.82 | 42.82 | 42.66 | 42.80 | 1,132 | -0.07(-0.16%) |
Sep 21, 2018 | 42.72 | 42.89 | 42.72 | 42.87 | 1,700 | +0.71(+1.68%) |
Sep 20, 2018 | 42.15 | 42.16 | 41.77 | 42.16 | 5,623 | +1.45(+3.57%) |
Sep 19, 2018 | 40.70 | 40.80 | 40.70 | 40.71 | 41,265 | -0.58(-1.41%) |
Sep 18, 2018 | 41.24 | 41.39 | 40.94 | 41.29 | 7,591 | +0.28(+0.68%) |
Sep 17, 2018 | 41.20 | 41.20 | 40.92 | 41.01 | 4,781 | +0.02(+0.06%) |
Sep 14, 2018 | 41.61 | 41.61 | 40.76 | 40.98 | 4,400 | -0.20(-0.47%) |
Sep 13, 2018 | 41.10 | 41.30 | 41.06 | 41.18 | 4,130 | +0.36(+0.88%) |
Sep 12, 2018 | 40.72 | 40.91 | 40.72 | 40.82 | 2,675 | -0.16(-0.39%) |
Sep 11, 2018 | 41.17 | 41.17 | 40.86 | 40.98 | 5,250 | +1.51(+3.82%) |
Sep 10, 2018 | 39.35 | 39.47 | 39.35 | 39.47 | 1,024 | +0.37(+0.95%) |
Sep 07, 2018 | 39.04 | 39.10 | 39.00 | 39.10 | 1,600 | +0.80(+2.09%) |
Sep 06, 2018 | 38.10 | 38.30 | 38.10 | 38.30 | 3,392 | +0.09(+0.25%) |
Sep 05, 2018 | 37.82 | 38.61 | 37.82 | 38.20 | 2,519 | -0.92(-2.35%) |
Sep 04, 2018 | 39.23 | 39.23 | 38.97 | 39.12 | 1,360 | +0.16(+0.42%) |
Aug 31, 2018 | 38.96 | 38.96 | 38.96 | 0 | +0.38(+0.97%) | |
Aug 30, 2018 | 38.63 | 38.69 | 38.59 | 38.59 | 2,298 | -0.92(-2.34%) |
Aug 29, 2018 | 39.18 | 39.51 | 39.16 | 39.51 | 2,793 | +0.90(+2.33%) |
Aug 28, 2018 | 38.34 | 38.61 | 38.29 | 38.61 | 3,043 | -0.09(-0.23%) |
Aug 27, 2018 | 38.63 | 39.00 | 38.63 | 38.70 | 6,609 | -0.70(-1.78%) |
Aug 24, 2018 | 39.38 | 40.00 | 39.38 | 39.40 | 18,000 | +0.73(+1.87%) |
Aug 23, 2018 | 38.50 | 38.87 | 38.48 | 38.67 | 4,010 | +0.33(+0.86%) |
Aug 22, 2018 | 38.50 | 38.52 | 38.19 | 38.34 | 3,709 | -0.77(-1.96%) |
Aug 21, 2018 | 39.01 | 39.15 | 39.00 | 39.11 | 9,349 | +0.91(+2.38%) |
Aug 20, 2018 | 38.33 | 38.33 | 38.03 | 38.20 | 5,660 | -0.53(-1.38%) |
Aug 17, 2018 | 38.85 | 38.85 | 38.63 | 38.73 | 5,400 | -0.41(-1.05%) |
Aug 16, 2018 | 39.25 | 39.25 | 38.94 | 39.15 | 7,494 | +0.31(+0.79%) |
Aug 15, 2018 | 39.54 | 39.54 | 38.55 | 38.84 | 4,931 | -0.59(-1.50%) |
Aug 14, 2018 | 39.24 | 39.52 | 39.24 | 39.43 | 7,498 | +0.24(+0.61%) |
Aug 13, 2018 | 39.22 | 39.32 | 39.06 | 39.19 | 3,693 | -0.87(-2.17%) |
Aug 10, 2018 | 40.01 | 40.15 | 39.86 | 40.06 | 1,800 | -0.15(-0.37%) |
Aug 09, 2018 | 40.41 | 40.46 | 40.21 | 40.21 | 12,491 | -0.34(-0.84%) |
Aug 08, 2018 | 39.70 | 41.04 | 39.70 | 40.55 | 9,119 | -1.08(-2.59%) |
Aug 07, 2018 | 41.80 | 42.24 | 41.59 | 41.63 | 3,229 | +0.46(+1.12%) |
Aug 06, 2018 | 41.14 | 41.25 | 41.11 | 41.17 | 4,732 | -0.27(-0.65%) |
Aug 03, 2018 | 41.25 | 41.44 | 41.10 | 41.44 | 1,500 | +0.52(+1.28%) |
Aug 02, 2018 | 40.69 | 40.91 | 40.69 | 40.91 | 1,527 | -0.06(-0.15%) |
Aug 01, 2018 | 40.94 | 41.07 | 40.94 | 40.98 | 3,829 | -0.38(-0.93%) |
Jul 31, 2018 | 41.01 | 41.65 | 41.01 | 41.36 | 2,208 | -0.32(-0.77%) |
Jul 30, 2018 | 41.50 | 41.68 | 41.50 | 41.68 | 2,446 | -0.38(-0.92%) |
Jul 27, 2018 | 42.54 | 42.54 | 41.70 | 42.06 | 122,000 | -0.46(-1.07%) |
Jul 26, 2018 | 43.22 | 43.22 | 42.30 | 42.52 | 3,606 | -0.93(-2.14%) |
Jul 25, 2018 | 42.90 | 43.45 | 42.60 | 43.45 | 11,377 | +0.53(+1.23%) |
Jul 24, 2018 | 43.60 | 43.60 | 42.73 | 42.92 | 96,703 | +0.03(+0.07%) |
Jul 23, 2018 | 43.39 | 43.39 | 42.68 | 42.89 | 46,952 | +0.19(+0.44%) |
Jul 20, 2018 | 42.43 | 42.70 | 42.43 | 42.70 | 6,347 | +1.42(+3.44%) |
Jul 19, 2018 | 40.89 | 41.35 | 40.89 | 41.28 | 334,018 | -0.10(-0.24%) |
Jul 18, 2018 | 41.11 | 41.65 | 41.11 | 41.38 | 87,432 | +0.78(+1.92%) |
Jul 17, 2018 | 40.34 | 40.60 | 39.97 | 40.60 | 23,560 | +0.80(+2.01%) |
Jul 16, 2018 | 39.31 | 39.90 | 39.31 | 39.80 | 1,256 | -0.03(-0.06%) |
Jul 13, 2018 | 39.18 | 39.94 | 39.18 | 39.83 | 4,495 | +1.07(+2.75%) |
Jul 12, 2018 | 38.46 | 38.92 | 38.46 | 38.76 | 2,060 | +0.21(+0.54%) |
Jul 11, 2018 | 38.93 | 38.93 | 38.29 | 38.55 | 3,228 | -0.52(-1.33%) |
Jul 10, 2018 | 39.28 | 39.71 | 39.07 | 39.07 | 1,660 | -0.51(-1.28%) |
Jul 09, 2018 | 38.03 | 38.93 | 39.58 | 4,171 | +1.55(+4.07%) | |
Jul 06, 2018 | 37.79 | 38.21 | 37.79 | 38.03 | 2,445 | -0.16(-0.42%) |
Jul 05, 2018 | 37.99 | 38.19 | 37.58 | 38.19 | 4,802 | +1.27(+3.44%) |
Jul 03, 2018 | 36.92 | 36.92 | 36.92 | 0 | +0.10(+0.27%) |