Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 41.79 | 42.73 | 41.73 | 42.71 | 325,233 | +1.03(+2.47%) |
Sep 27, 2018 | 41.58 | 41.97 | 41.54 | 41.68 | 244,500 | +0.28(+0.68%) |
Sep 26, 2018 | 42.07 | 42.07 | 41.32 | 41.40 | 201,072 | -0.69(-1.64%) |
Sep 25, 2018 | 41.97 | 42.29 | 41.89 | 42.09 | 183,995 | +0.14(+0.34%) |
Sep 24, 2018 | 42.41 | 42.74 | 41.81 | 41.95 | 273,297 | -0.60(-1.40%) |
Sep 21, 2018 | 42.90 | 43.13 | 42.41 | 42.55 | 499,061 | -0.43(-1.00%) |
Sep 20, 2018 | 42.16 | 43.02 | 41.87 | 42.98 | 301,276 | +0.73(+1.73%) |
Sep 19, 2018 | 43.77 | 43.79 | 42.03 | 42.24 | 307,440 | -1.54(-3.51%) |
Sep 18, 2018 | 44.12 | 44.12 | 43.71 | 43.78 | 407,336 | -0.34(-0.78%) |
Sep 17, 2018 | 43.93 | 44.22 | 43.72 | 44.12 | 277,135 | +0.25(+0.58%) |
Sep 14, 2018 | 44.13 | 44.13 | 43.37 | 43.87 | 240,419 | -0.36(-0.81%) |
Sep 13, 2018 | 44.38 | 44.38 | 44.01 | 44.22 | 186,395 | +0.10(+0.22%) |
Sep 12, 2018 | 44.06 | 44.28 | 43.65 | 44.13 | 229,450 | +0.22(+0.51%) |
Sep 11, 2018 | 43.85 | 44.18 | 43.79 | 43.91 | 205,753 | -0.19(-0.43%) |
Sep 10, 2018 | 43.76 | 44.30 | 42.98 | 44.10 | 764,035 | +0.54(+1.24%) |
Sep 07, 2018 | 43.71 | 43.76 | 43.48 | 43.56 | 380,171 | -0.10(-0.24%) |
Sep 06, 2018 | 43.40 | 44.03 | 43.35 | 43.66 | 688,874 | +0.39(+0.90%) |
Sep 05, 2018 | 43.91 | 43.91 | 43.27 | 43.27 | 2,266,529 | -1.77(-3.92%) |
Sep 04, 2018 | 45.64 | 45.74 | 44.85 | 45.04 | 243,964 | -0.37(-0.82%) |
Aug 31, 2018 | 45.41 | 45.41 | 45.41 | 0 | +0.10(+0.21%) | |
Aug 30, 2018 | 45.62 | 45.62 | 45.22 | 45.31 | 103,156 | -0.21(-0.47%) |
Aug 29, 2018 | 45.47 | 45.63 | 45.22 | 45.53 | 178,161 | +0.01(+0.02%) |
Aug 28, 2018 | 44.96 | 45.59 | 44.77 | 45.52 | 252,041 | +0.51(+1.13%) |
Aug 27, 2018 | 45.06 | 45.12 | 44.73 | 45.01 | 185,503 | -0.04(-0.09%) |
Aug 24, 2018 | 44.90 | 45.20 | 44.61 | 45.05 | 111,098 | +0.23(+0.51%) |
Aug 23, 2018 | 44.77 | 44.96 | 44.58 | 44.82 | 141,034 | +0.08(+0.18%) |
Aug 22, 2018 | 44.83 | 45.39 | 44.38 | 44.74 | 106,813 | -0.06(-0.12%) |
Aug 21, 2018 | 44.60 | 44.80 | 44.51 | 44.80 | 188,068 | +0.14(+0.30%) |
Aug 20, 2018 | 44.60 | 44.78 | 44.42 | 44.66 | 185,414 | +0.19(+0.43%) |
Aug 17, 2018 | 44.08 | 44.63 | 44.07 | 44.47 | 114,617 | +0.35(+0.79%) |
Aug 16, 2018 | 43.37 | 44.16 | 43.35 | 44.12 | 120,100 | +0.64(+1.46%) |
Aug 15, 2018 | 43.34 | 43.59 | 43.27 | 43.48 | 157,398 | +0.17(+0.40%) |
Aug 14, 2018 | 42.73 | 43.42 | 42.69 | 43.31 | 131,020 | +0.64(+1.51%) |
Aug 13, 2018 | 42.79 | 43.27 | 42.51 | 42.67 | 186,525 | -0.09(-0.20%) |
Aug 10, 2018 | 43.10 | 43.49 | 42.72 | 42.75 | 161,620 | -0.38(-0.89%) |
Aug 09, 2018 | 42.90 | 43.32 | 42.89 | 43.13 | 123,923 | +0.36(+0.84%) |
Aug 08, 2018 | 42.85 | 42.91 | 42.51 | 42.78 | 121,406 | +0.10(+0.24%) |
Aug 07, 2018 | 42.87 | 42.87 | 42.15 | 42.67 | 201,516 | -0.26(-0.61%) |
Aug 06, 2018 | 42.99 | 43.20 | 42.82 | 42.94 | 74,600 | -0.09(-0.20%) |
Aug 03, 2018 | 42.80 | 43.21 | 42.80 | 43.02 | 107,202 | +0.19(+0.45%) |
Aug 02, 2018 | 42.71 | 43.15 | 42.39 | 42.83 | 122,042 | +0.06(+0.15%) |
Aug 01, 2018 | 42.11 | 42.85 | 41.42 | 42.77 | 163,703 | +0.41(+0.96%) |
Jul 31, 2018 | 41.99 | 42.72 | 41.99 | 42.36 | 233,969 | +0.56(+1.35%) |
Jul 30, 2018 | 41.73 | 41.99 | 41.32 | 41.80 | 186,935 | +0.25(+0.61%) |
Jul 27, 2018 | 42.56 | 42.56 | 41.26 | 41.54 | 358,303 | -0.94(-2.21%) |
Jul 26, 2018 | 42.48 | 42.79 | 42.37 | 42.48 | 210,675 | +0.21(+0.51%) |
Jul 25, 2018 | 41.89 | 42.72 | 41.85 | 42.27 | 223,493 | +0.33(+0.78%) |
Jul 24, 2018 | 43.41 | 43.41 | 41.28 | 41.94 | 266,179 | -0.25(-0.60%) |
Jul 23, 2018 | 42.65 | 42.65 | 41.87 | 42.20 | 161,018 | -0.37(-0.86%) |
Jul 20, 2018 | 43.44 | 43.44 | 42.46 | 42.56 | 209,662 | -0.74(-1.71%) |
Jul 19, 2018 | 42.27 | 43.52 | 42.18 | 43.30 | 260,777 | +1.03(+2.43%) |
Jul 18, 2018 | 42.28 | 42.39 | 41.87 | 42.28 | 123,646 | -0.17(-0.39%) |
Jul 17, 2018 | 42.86 | 42.94 | 42.33 | 42.44 | 132,015 | -0.36(-0.84%) |
Jul 16, 2018 | 43.05 | 43.08 | 42.62 | 42.80 | 170,404 | -0.25(-0.59%) |
Jul 13, 2018 | 43.21 | 43.29 | 42.95 | 43.05 | 170,515 | -0.02(-0.06%) |
Jul 12, 2018 | 43.07 | 43.33 | 42.97 | 43.08 | 182,900 | +0.04(+0.09%) |
Jul 11, 2018 | 42.67 | 43.17 | 42.67 | 43.04 | 209,037 | +0.29(+0.67%) |
Jul 10, 2018 | 42.78 | 42.98 | 42.46 | 42.75 | 199,979 | -0.01(-0.02%) |
Jul 09, 2018 | 43.10 | 43.10 | 42.39 | 42.76 | 193,020 | -0.41(-0.94%) |
Jul 06, 2018 | 42.91 | 43.19 | 42.86 | 43.17 | 127,413 | +0.32(+0.74%) |
Jul 05, 2018 | 42.52 | 42.86 | 42.22 | 42.85 | 230,279 | +0.36(+0.84%) |
Jul 03, 2018 | 42.49 | 42.49 | 42.49 | 0 | +0.43(+1.02%) |