Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 40.40 | 41.65 | 40.10 | 40.45 | 262,600 | +0.00(+0.00%) |
Sep 27, 2018 | 40.80 | 41.15 | 39.85 | 40.45 | 122,454 | -0.40(-0.98%) |
Sep 26, 2018 | 41.30 | 41.30 | 40.05 | 40.85 | 117,055 | -0.45(-1.09%) |
Sep 25, 2018 | 41.15 | 41.85 | 41.15 | 41.30 | 149,388 | +0.30(+0.73%) |
Sep 24, 2018 | 40.20 | 41.15 | 39.80 | 41.00 | 142,503 | +0.60(+1.49%) |
Sep 21, 2018 | 40.15 | 41.00 | 39.70 | 40.40 | 400,900 | +0.40(+1.00%) |
Sep 20, 2018 | 40.10 | 40.65 | 39.55 | 40.00 | 91,642 | -0.05(-0.12%) |
Sep 19, 2018 | 40.95 | 40.95 | 39.50 | 40.05 | 149,590 | -1.05(-2.55%) |
Sep 18, 2018 | 40.40 | 41.48 | 39.45 | 41.10 | 242,017 | +0.75(+1.86%) |
Sep 17, 2018 | 42.05 | 42.05 | 40.05 | 40.35 | 133,920 | -1.75(-4.16%) |
Sep 14, 2018 | 42.30 | 43.35 | 41.80 | 42.10 | 100,900 | -0.20(-0.47%) |
Sep 13, 2018 | 43.30 | 43.67 | 41.85 | 42.30 | 95,914 | -0.45(-1.05%) |
Sep 12, 2018 | 43.40 | 43.62 | 41.35 | 42.75 | 190,089 | -0.80(-1.84%) |
Sep 11, 2018 | 42.65 | 43.65 | 42.10 | 43.55 | 224,798 | +0.85(+1.99%) |
Sep 10, 2018 | 44.25 | 44.25 | 42.50 | 42.70 | 159,159 | -1.35(-3.06%) |
Sep 07, 2018 | 43.65 | 44.70 | 43.14 | 44.05 | 307,200 | +0.30(+0.69%) |
Sep 06, 2018 | 43.30 | 43.95 | 42.58 | 43.75 | 91,149 | +0.50(+1.16%) |
Sep 05, 2018 | 44.15 | 44.15 | 42.40 | 43.25 | 167,981 | -0.85(-1.93%) |
Sep 04, 2018 | 44.05 | 44.40 | 43.50 | 44.10 | 116,989 | +0.00(+0.00%) |
Aug 31, 2018 | 44.10 | 44.10 | 44.10 | 0 | +1.20(+2.80%) | |
Aug 30, 2018 | 43.40 | 43.65 | 42.50 | 42.90 | 212,174 | -0.50(-1.15%) |
Aug 29, 2018 | 42.90 | 43.55 | 42.65 | 43.40 | 141,481 | +0.65(+1.52%) |
Aug 28, 2018 | 43.35 | 43.50 | 41.90 | 42.75 | 150,903 | -0.55(-1.27%) |
Aug 27, 2018 | 42.50 | 44.23 | 42.45 | 43.30 | 277,260 | +0.85(+2.00%) |
Aug 24, 2018 | 41.70 | 42.50 | 41.00 | 42.45 | 318,900 | +1.55(+3.79%) |
Aug 23, 2018 | 39.80 | 41.65 | 39.74 | 40.90 | 316,825 | +0.85(+2.12%) |
Aug 22, 2018 | 39.10 | 40.05 | 39.05 | 40.05 | 118,047 | +0.75(+1.91%) |
Aug 21, 2018 | 38.35 | 40.55 | 38.35 | 39.30 | 176,256 | +1.35(+3.56%) |
Aug 20, 2018 | 36.95 | 38.25 | 36.35 | 37.95 | 107,524 | +1.05(+2.85%) |
Aug 17, 2018 | 37.20 | 38.05 | 36.80 | 36.90 | 175,200 | -0.40(-1.07%) |
Aug 16, 2018 | 37.05 | 37.45 | 36.75 | 37.30 | 149,826 | +0.50(+1.36%) |
Aug 15, 2018 | 36.80 | 37.15 | 36.10 | 36.80 | 114,366 | +0.00(+0.00%) |
Aug 14, 2018 | 36.55 | 37.17 | 36.45 | 36.80 | 145,328 | +0.30(+0.82%) |
Aug 13, 2018 | 36.80 | 37.35 | 36.35 | 36.50 | 118,411 | -0.25(-0.68%) |
Aug 10, 2018 | 35.70 | 37.05 | 35.25 | 36.75 | 99,900 | +0.60(+1.66%) |
Aug 09, 2018 | 35.50 | 36.50 | 35.50 | 36.15 | 148,439 | +0.80(+2.26%) |
Aug 08, 2018 | 37.20 | 37.40 | 35.15 | 35.35 | 272,839 | -1.70(-4.59%) |
Aug 07, 2018 | 38.45 | 39.10 | 36.90 | 37.05 | 299,652 | -1.05(-2.76%) |
Aug 06, 2018 | 36.85 | 39.05 | 35.00 | 38.10 | 351,074 | +0.50(+1.33%) |
Aug 03, 2018 | 34.00 | 40.00 | 34.00 | 37.60 | 683,400 | +6.20(+19.75%) |
Aug 02, 2018 | 31.45 | 31.70 | 30.30 | 31.40 | 259,009 | -0.15(-0.48%) |
Aug 01, 2018 | 29.85 | 32.05 | 29.80 | 31.55 | 316,803 | +1.45(+4.82%) |
Jul 31, 2018 | 30.45 | 31.00 | 29.60 | 30.10 | 240,814 | -0.35(-1.15%) |
Jul 30, 2018 | 32.25 | 32.35 | 30.40 | 30.45 | 331,528 | -1.85(-5.73%) |
Jul 27, 2018 | 36.15 | 36.15 | 32.20 | 32.30 | 258,900 | -3.03(-8.56%) |
Jul 26, 2018 | 35.75 | 33.73 | 35.33 | 365,311 | +0.80(+2.32%) | |
Jul 25, 2018 | 38.70 | 38.70 | 34.25 | 34.52 | 703,375 | -4.52(-11.59%) |
Jul 24, 2018 | 39.10 | 39.30 | 38.50 | 39.05 | 398,984 | +0.25(+0.64%) |
Jul 23, 2018 | 38.95 | 37.51 | 38.80 | 236,373 | +0.80(+2.11%) | |
Jul 20, 2018 | 38.50 | 38.60 | 37.65 | 38.00 | 141,485 | -0.60(-1.55%) |
Jul 19, 2018 | 38.15 | 38.85 | 37.95 | 38.60 | 358,852 | +0.95(+2.52%) |
Jul 18, 2018 | 37.05 | 37.73 | 36.35 | 37.65 | 200,618 | +0.65(+1.76%) |
Jul 17, 2018 | 36.05 | 37.30 | 35.65 | 37.00 | 213,973 | +0.80(+2.21%) |
Jul 16, 2018 | 35.90 | 36.20 | 35.35 | 36.20 | 171,408 | +0.35(+0.98%) |
Jul 13, 2018 | 34.95 | 35.90 | 34.95 | 35.85 | 110,830 | +0.85(+2.43%) |
Jul 12, 2018 | 34.70 | 35.25 | 34.50 | 35.00 | 84,627 | +0.50(+1.45%) |
Jul 11, 2018 | 34.60 | 35.25 | 34.40 | 34.50 | 99,501 | -0.45(-1.29%) |
Jul 10, 2018 | 35.55 | 36.00 | 34.60 | 34.95 | 117,385 | -0.60(-1.69%) |
Jul 09, 2018 | 36.10 | 36.10 | 35.05 | 35.55 | 86,421 | -0.40(-1.11%) |
Jul 06, 2018 | 35.45 | 36.45 | 35.45 | 35.95 | 145,080 | +0.35(+0.98%) |
Jul 05, 2018 | 34.20 | 35.65 | 34.20 | 35.60 | 286,906 | +1.55(+4.55%) |
Jul 03, 2018 | 34.05 | 34.05 | 34.05 | 0 | +0.05(+0.15%) |