Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 42.22 | 42.22 | 41.67 | 42.18 | 75,200 | -0.04(-0.09%) |
Sep 27, 2018 | 42.05 | 42.23 | 41.80 | 42.22 | 37,531 | +0.16(+0.38%) |
Sep 26, 2018 | 42.56 | 42.56 | 41.89 | 42.06 | 66,576 | -0.38(-0.90%) |
Sep 25, 2018 | 42.26 | 42.60 | 42.05 | 42.44 | 79,807 | +0.06(+0.14%) |
Sep 24, 2018 | 41.00 | 42.48 | 41.00 | 42.38 | 123,155 | +1.36(+3.32%) |
Sep 21, 2018 | 40.84 | 41.20 | 40.77 | 41.02 | 268,500 | +0.17(+0.42%) |
Sep 20, 2018 | 40.56 | 40.90 | 40.50 | 40.85 | 151,272 | +0.34(+0.84%) |
Sep 19, 2018 | 40.98 | 41.10 | 40.22 | 40.51 | 82,764 | -0.47(-1.15%) |
Sep 18, 2018 | 40.94 | 41.25 | 40.73 | 40.98 | 66,486 | +0.00(+0.00%) |
Sep 17, 2018 | 41.02 | 41.24 | 40.80 | 40.98 | 76,821 | +0.04(+0.10%) |
Sep 14, 2018 | 41.42 | 41.69 | 40.83 | 40.94 | 104,800 | -0.46(-1.11%) |
Sep 13, 2018 | 41.62 | 41.62 | 40.66 | 41.40 | 81,303 | -0.06(-0.14%) |
Sep 12, 2018 | 41.43 | 41.71 | 41.02 | 41.46 | 46,960 | +0.00(+0.00%) |
Sep 11, 2018 | 41.94 | 42.03 | 41.23 | 41.46 | 57,872 | -0.52(-1.24%) |
Sep 10, 2018 | 41.67 | 42.37 | 41.10 | 41.98 | 65,325 | +0.45(+1.08%) |
Sep 07, 2018 | 41.75 | 42.13 | 41.25 | 41.53 | 53,800 | -0.30(-0.72%) |
Sep 06, 2018 | 42.34 | 42.48 | 41.70 | 41.83 | 68,700 | -0.55(-1.30%) |
Sep 05, 2018 | 42.45 | 43.26 | 42.17 | 42.38 | 76,323 | +0.00(+0.00%) |
Sep 04, 2018 | 41.30 | 42.50 | 40.90 | 42.38 | 132,540 | +0.99(+2.39%) |
Aug 31, 2018 | 41.39 | 41.39 | 41.39 | 0 | +0.20(+0.49%) | |
Aug 30, 2018 | 41.30 | 41.49 | 40.60 | 41.19 | 83,535 | -0.20(-0.48%) |
Aug 29, 2018 | 41.30 | 41.78 | 41.00 | 41.39 | 58,485 | -0.07(-0.17%) |
Aug 28, 2018 | 41.80 | 42.11 | 41.34 | 41.46 | 89,183 | -0.30(-0.72%) |
Aug 27, 2018 | 41.42 | 42.78 | 41.38 | 41.76 | 117,916 | +0.34(+0.82%) |
Aug 24, 2018 | 41.43 | 41.80 | 41.17 | 41.42 | 71,900 | -0.05(-0.12%) |
Aug 23, 2018 | 41.91 | 42.09 | 41.25 | 41.47 | 57,092 | -0.33(-0.79%) |
Aug 22, 2018 | 41.13 | 42.07 | 40.94 | 41.80 | 87,974 | +0.58(+1.41%) |
Aug 21, 2018 | 41.50 | 42.01 | 41.01 | 41.22 | 111,918 | +0.00(+0.00%) |
Aug 20, 2018 | 42.15 | 43.16 | 41.18 | 41.22 | 84,731 | -0.89(-2.11%) |
Aug 17, 2018 | 41.65 | 42.30 | 41.30 | 42.11 | 43,800 | +0.36(+0.86%) |
Aug 16, 2018 | 41.57 | 41.92 | 41.20 | 41.75 | 59,602 | +0.22(+0.53%) |
Aug 15, 2018 | 42.51 | 42.51 | 41.30 | 41.53 | 58,556 | -0.98(-2.31%) |
Aug 14, 2018 | 41.49 | 42.68 | 41.47 | 42.51 | 83,748 | +1.02(+2.46%) |
Aug 13, 2018 | 41.33 | 41.79 | 40.65 | 41.49 | 62,692 | +0.09(+0.22%) |
Aug 10, 2018 | 41.75 | 41.96 | 41.11 | 41.40 | 70,800 | -0.38(-0.91%) |
Aug 09, 2018 | 41.25 | 42.17 | 41.10 | 41.78 | 86,126 | +0.53(+1.28%) |
Aug 08, 2018 | 41.72 | 41.72 | 40.80 | 41.25 | 98,881 | -0.35(-0.84%) |
Aug 07, 2018 | 41.60 | 41.84 | 40.85 | 41.60 | 89,411 | -0.03(-0.07%) |
Aug 06, 2018 | 41.34 | 41.70 | 40.27 | 41.63 | 81,949 | +0.30(+0.73%) |
Aug 03, 2018 | 40.40 | 41.45 | 40.01 | 41.33 | 165,800 | +0.79(+1.95%) |
Aug 02, 2018 | 40.70 | 41.04 | 40.10 | 40.54 | 152,884 | +0.01(+0.02%) |
Aug 01, 2018 | 40.17 | 40.76 | 39.60 | 40.53 | 139,616 | +0.50(+1.25%) |
Jul 31, 2018 | 39.67 | 40.45 | 39.34 | 40.03 | 196,654 | +0.60(+1.52%) |
Jul 30, 2018 | 40.02 | 40.65 | 38.92 | 39.43 | 281,162 | -0.62(-1.55%) |
Jul 27, 2018 | 42.45 | 42.50 | 38.31 | 40.05 | 450,400 | -0.63(-1.55%) |
Jul 26, 2018 | 38.15 | 44.95 | 37.86 | 40.68 | 798,784 | +6.70(+19.72%) |
Jul 25, 2018 | 34.28 | 34.55 | 33.70 | 33.98 | 188,438 | -0.31(-0.90%) |
Jul 24, 2018 | 35.09 | 35.09 | 33.91 | 34.29 | 209,192 | -0.66(-1.89%) |
Jul 23, 2018 | 33.84 | 35.12 | 32.93 | 34.95 | 226,081 | +0.72(+2.10%) |
Jul 20, 2018 | 34.13 | 34.83 | 33.83 | 34.23 | 149,651 | +0.11(+0.32%) |
Jul 19, 2018 | 34.71 | 34.99 | 33.68 | 34.12 | 219,994 | -0.60(-1.73%) |
Jul 18, 2018 | 34.78 | 35.23 | 34.40 | 34.72 | 171,788 | -0.09(-0.26%) |
Jul 17, 2018 | 35.21 | 35.62 | 33.90 | 34.81 | 223,217 | -0.45(-1.28%) |
Jul 16, 2018 | 35.21 | 35.71 | 34.88 | 35.26 | 261,290 | -0.06(-0.17%) |
Jul 13, 2018 | 35.21 | 35.83 | 35.21 | 35.32 | 71,241 | +0.15(+0.43%) |
Jul 12, 2018 | 35.15 | 35.77 | 35.05 | 35.17 | 86,521 | +0.31(+0.89%) |
Jul 11, 2018 | 34.92 | 35.85 | 34.83 | 34.86 | 123,091 | -0.24(-0.68%) |
Jul 10, 2018 | 34.91 | 35.48 | 34.59 | 35.10 | 134,206 | +0.27(+0.78%) |
Jul 09, 2018 | 33.90 | 34.84 | 33.90 | 34.83 | 162,753 | +1.04(+3.08%) |
Jul 06, 2018 | 33.25 | 34.15 | 33.07 | 33.79 | 167,788 | +0.54(+1.62%) |
Jul 05, 2018 | 32.92 | 33.44 | 32.81 | 33.25 | 170,462 | +0.42(+1.28%) |
Jul 03, 2018 | 32.83 | 32.83 | 32.83 | 0 | -0.14(-0.42%) |