Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 38.50 | 38.88 | 38.10 | 38.20 | 177,500 | -0.45(-1.16%) |
Sep 27, 2018 | 39.45 | 39.50 | 38.65 | 38.65 | 211,601 | -0.80(-2.03%) |
Sep 26, 2018 | 40.25 | 40.60 | 39.35 | 39.45 | 278,651 | -0.80(-1.99%) |
Sep 25, 2018 | 41.80 | 42.58 | 40.17 | 40.25 | 318,527 | -1.55(-3.71%) |
Sep 24, 2018 | 41.50 | 42.00 | 41.25 | 41.80 | 322,703 | +0.15(+0.36%) |
Sep 21, 2018 | 42.00 | 42.75 | 41.40 | 41.65 | 927,600 | -2.85(-6.40%) |
Sep 20, 2018 | 44.30 | 44.70 | 44.17 | 44.50 | 191,016 | +0.65(+1.48%) |
Sep 19, 2018 | 44.25 | 44.60 | 43.60 | 43.85 | 148,030 | -0.30(-0.68%) |
Sep 18, 2018 | 44.00 | 44.38 | 43.67 | 44.15 | 156,580 | +0.20(+0.46%) |
Sep 17, 2018 | 43.80 | 44.00 | 42.67 | 43.95 | 262,078 | +0.10(+0.23%) |
Sep 14, 2018 | 43.10 | 43.95 | 43.05 | 43.85 | 235,600 | +0.75(+1.74%) |
Sep 13, 2018 | 43.20 | 43.60 | 42.75 | 43.10 | 260,700 | -0.05(-0.12%) |
Sep 12, 2018 | 43.50 | 43.75 | 42.25 | 43.15 | 192,974 | -0.45(-1.03%) |
Sep 11, 2018 | 43.05 | 43.80 | 42.90 | 43.60 | 110,891 | +0.45(+1.04%) |
Sep 10, 2018 | 42.95 | 43.40 | 42.95 | 43.15 | 178,318 | +0.30(+0.70%) |
Sep 07, 2018 | 42.20 | 42.90 | 42.05 | 42.85 | 123,300 | +0.55(+1.30%) |
Sep 06, 2018 | 42.40 | 42.65 | 42.20 | 42.30 | 126,620 | -0.15(-0.35%) |
Sep 05, 2018 | 43.00 | 43.20 | 42.30 | 42.45 | 129,924 | -0.60(-1.39%) |
Sep 04, 2018 | 42.45 | 43.20 | 42.15 | 43.05 | 179,695 | +0.60(+1.41%) |
Aug 31, 2018 | 42.45 | 42.45 | 42.45 | 0 | +0.90(+2.17%) | |
Aug 30, 2018 | 41.35 | 41.90 | 41.10 | 41.55 | 127,888 | +0.20(+0.48%) |
Aug 29, 2018 | 41.35 | 41.40 | 40.75 | 41.35 | 96,885 | +0.10(+0.24%) |
Aug 28, 2018 | 41.60 | 41.60 | 40.90 | 41.25 | 115,979 | -0.35(-0.84%) |
Aug 27, 2018 | 42.00 | 42.40 | 41.48 | 41.60 | 140,617 | -0.40(-0.95%) |
Aug 24, 2018 | 42.50 | 42.50 | 41.95 | 42.00 | 162,800 | -0.25(-0.59%) |
Aug 23, 2018 | 42.60 | 42.85 | 42.20 | 42.25 | 147,056 | -0.50(-1.17%) |
Aug 22, 2018 | 42.60 | 42.95 | 42.40 | 42.75 | 131,803 | -0.05(-0.12%) |
Aug 21, 2018 | 41.95 | 42.85 | 41.95 | 42.80 | 199,047 | +0.95(+2.27%) |
Aug 20, 2018 | 42.00 | 42.30 | 41.30 | 41.85 | 255,775 | +0.05(+0.12%) |
Aug 17, 2018 | 41.60 | 42.00 | 41.50 | 41.80 | 132,500 | +0.05(+0.12%) |
Aug 16, 2018 | 41.40 | 42.00 | 41.40 | 41.75 | 123,209 | +0.50(+1.21%) |
Aug 15, 2018 | 41.55 | 41.95 | 41.15 | 41.25 | 177,428 | -0.50(-1.20%) |
Aug 14, 2018 | 41.40 | 41.95 | 41.40 | 41.75 | 155,094 | +0.50(+1.21%) |
Aug 13, 2018 | 41.75 | 41.88 | 41.20 | 41.25 | 235,846 | -0.60(-1.43%) |
Aug 10, 2018 | 41.95 | 42.15 | 41.65 | 41.85 | 220,700 | -0.35(-0.83%) |
Aug 09, 2018 | 42.25 | 42.65 | 42.00 | 42.20 | 278,869 | +0.00(+0.00%) |
Aug 08, 2018 | 42.25 | 42.65 | 41.80 | 42.20 | 308,727 | -0.20(-0.47%) |
Aug 07, 2018 | 42.00 | 42.60 | 41.95 | 42.40 | 419,508 | +0.40(+0.95%) |
Aug 06, 2018 | 41.20 | 42.10 | 41.00 | 42.00 | 506,317 | +0.75(+1.82%) |
Aug 03, 2018 | 41.30 | 42.40 | 41.10 | 41.25 | 4,469,200 | -1.05(-2.48%) |
Aug 02, 2018 | 41.25 | 42.73 | 41.25 | 42.30 | 1,028,261 | +0.90(+2.17%) |
Aug 01, 2018 | 41.15 | 42.35 | 41.05 | 41.40 | 1,725,622 | +3.05(+7.95%) |
Jul 31, 2018 | 38.40 | 38.75 | 37.95 | 38.35 | 204,934 | +0.35(+0.92%) |
Jul 30, 2018 | 38.45 | 38.80 | 37.95 | 38.00 | 153,809 | -0.55(-1.43%) |
Jul 27, 2018 | 39.50 | 39.65 | 38.45 | 38.55 | 153,800 | -1.05(-2.65%) |
Jul 26, 2018 | 39.20 | 39.85 | 39.20 | 39.60 | 168,107 | +0.35(+0.89%) |
Jul 25, 2018 | 39.25 | 39.30 | 38.65 | 39.25 | 146,045 | +0.00(+0.00%) |
Jul 24, 2018 | 40.35 | 39.10 | 39.25 | 158,628 | -0.90(-2.24%) | |
Jul 23, 2018 | 39.40 | 40.30 | 39.35 | 40.15 | 137,581 | +0.95(+2.42%) |
Jul 20, 2018 | 40.05 | 40.20 | 38.40 | 39.20 | 409,926 | -0.85(-2.12%) |
Jul 19, 2018 | 39.75 | 41.25 | 38.30 | 40.05 | 465,353 | -1.10(-2.67%) |
Jul 18, 2018 | 40.65 | 41.25 | 40.55 | 41.15 | 226,181 | +0.45(+1.11%) |
Jul 17, 2018 | 40.85 | 41.40 | 40.65 | 40.70 | 139,424 | -0.15(-0.37%) |
Jul 16, 2018 | 40.85 | 41.25 | 40.70 | 40.85 | 213,958 | -0.15(-0.37%) |
Jul 13, 2018 | 41.15 | 41.40 | 40.90 | 41.00 | 129,160 | -0.10(-0.24%) |
Jul 12, 2018 | 41.85 | 41.85 | 40.60 | 41.10 | 203,713 | -0.35(-0.84%) |
Jul 11, 2018 | 42.05 | 42.25 | 41.35 | 41.45 | 133,505 | -0.75(-1.78%) |
Jul 10, 2018 | 42.95 | 43.30 | 42.10 | 42.20 | 157,294 | -0.80(-1.86%) |
Jul 09, 2018 | 42.00 | 43.17 | 41.95 | 43.00 | 182,077 | +1.00(+2.38%) |
Jul 06, 2018 | 41.80 | 42.30 | 41.55 | 42.00 | 103,491 | +0.25(+0.60%) |
Jul 05, 2018 | 41.55 | 41.95 | 41.15 | 41.75 | 124,969 | +0.35(+0.85%) |
Jul 03, 2018 | 41.40 | 41.40 | 41.40 | 0 | +0.07(+0.18%) |