Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 44.45 | 45.40 | 44.10 | 45.40 | 61,600 | +0.95(+2.14%) |
Sep 27, 2018 | 44.30 | 44.73 | 44.00 | 44.45 | 15,968 | +0.20(+0.45%) |
Sep 26, 2018 | 45.00 | 45.05 | 44.20 | 44.25 | 31,552 | -0.65(-1.45%) |
Sep 25, 2018 | 43.90 | 45.00 | 43.25 | 44.90 | 68,279 | +1.05(+2.39%) |
Sep 24, 2018 | 44.00 | 44.48 | 43.45 | 43.85 | 42,671 | -0.30(-0.68%) |
Sep 21, 2018 | 43.15 | 44.95 | 42.50 | 44.15 | 146,200 | +1.00(+2.32%) |
Sep 20, 2018 | 43.70 | 44.62 | 42.20 | 43.15 | 92,188 | -0.45(-1.03%) |
Sep 19, 2018 | 43.30 | 44.00 | 42.35 | 43.60 | 44,077 | +0.35(+0.81%) |
Sep 18, 2018 | 43.35 | 43.65 | 43.10 | 43.25 | 19,593 | -0.05(-0.12%) |
Sep 17, 2018 | 43.70 | 43.70 | 42.90 | 43.30 | 26,242 | -0.35(-0.80%) |
Sep 14, 2018 | 43.85 | 44.25 | 43.50 | 43.65 | 21,900 | -0.10(-0.23%) |
Sep 13, 2018 | 44.35 | 44.60 | 43.60 | 43.75 | 22,682 | -0.45(-1.02%) |
Sep 12, 2018 | 43.25 | 44.30 | 42.90 | 44.20 | 63,392 | +1.00(+2.31%) |
Sep 11, 2018 | 43.35 | 43.62 | 43.10 | 43.20 | 30,106 | -0.20(-0.46%) |
Sep 10, 2018 | 43.40 | 43.50 | 43.20 | 43.40 | 20,278 | +0.15(+0.35%) |
Sep 07, 2018 | 43.05 | 43.75 | 42.85 | 43.25 | 32,900 | +0.15(+0.35%) |
Sep 06, 2018 | 43.15 | 43.30 | 42.90 | 43.10 | 30,441 | -0.05(-0.12%) |
Sep 05, 2018 | 43.30 | 43.30 | 42.80 | 43.15 | 35,866 | -0.15(-0.35%) |
Sep 04, 2018 | 44.25 | 44.25 | 43.25 | 43.30 | 76,381 | -1.05(-2.37%) |
Aug 31, 2018 | 44.35 | 44.35 | 44.35 | 0 | +0.10(+0.23%) | |
Aug 30, 2018 | 43.10 | 44.40 | 42.85 | 44.25 | 55,925 | +1.20(+2.79%) |
Aug 29, 2018 | 42.25 | 43.35 | 42.00 | 43.05 | 150,884 | +0.75(+1.77%) |
Aug 28, 2018 | 42.35 | 42.45 | 42.20 | 42.30 | 62,895 | -0.05(-0.12%) |
Aug 27, 2018 | 41.45 | 42.45 | 40.60 | 42.35 | 95,410 | +0.95(+2.29%) |
Aug 24, 2018 | 40.95 | 41.60 | 40.90 | 41.40 | 61,600 | +0.50(+1.22%) |
Aug 23, 2018 | 40.35 | 41.00 | 40.10 | 40.90 | 58,288 | +0.20(+0.49%) |
Aug 22, 2018 | 40.90 | 40.90 | 39.60 | 40.70 | 67,753 | +0.20(+0.49%) |
Aug 21, 2018 | 40.60 | 40.83 | 40.30 | 40.50 | 36,530 | +0.05(+0.12%) |
Aug 20, 2018 | 41.40 | 41.50 | 40.35 | 40.45 | 27,277 | -0.90(-2.18%) |
Aug 17, 2018 | 41.05 | 41.50 | 40.62 | 41.35 | 50,900 | +0.10(+0.24%) |
Aug 16, 2018 | 41.40 | 42.30 | 41.00 | 41.25 | 33,551 | +0.05(+0.12%) |
Aug 15, 2018 | 42.05 | 42.05 | 40.75 | 41.20 | 63,206 | -0.90(-2.14%) |
Aug 14, 2018 | 42.00 | 42.45 | 41.95 | 42.10 | 28,191 | +0.20(+0.48%) |
Aug 13, 2018 | 42.05 | 42.20 | 41.45 | 41.90 | 50,060 | -0.20(-0.48%) |
Aug 10, 2018 | 42.15 | 42.40 | 41.95 | 42.10 | 31,500 | -0.40(-0.94%) |
Aug 09, 2018 | 41.85 | 42.55 | 41.55 | 42.50 | 43,879 | +0.95(+2.29%) |
Aug 08, 2018 | 41.70 | 42.15 | 41.05 | 41.55 | 36,519 | -0.20(-0.48%) |
Aug 07, 2018 | 40.45 | 41.85 | 40.00 | 41.75 | 49,457 | +1.50(+3.73%) |
Aug 06, 2018 | 40.35 | 40.98 | 39.90 | 40.25 | 60,734 | -0.10(-0.25%) |
Aug 03, 2018 | 41.85 | 42.20 | 40.25 | 40.35 | 82,700 | -1.65(-3.93%) |
Aug 02, 2018 | 40.25 | 42.15 | 40.10 | 42.00 | 79,541 | +1.65(+4.09%) |
Aug 01, 2018 | 39.55 | 40.50 | 38.95 | 40.35 | 78,900 | +0.85(+2.15%) |
Jul 31, 2018 | 38.95 | 39.80 | 38.95 | 39.50 | 134,204 | +0.70(+1.80%) |
Jul 30, 2018 | 38.70 | 40.25 | 38.70 | 38.80 | 113,560 | +0.15(+0.39%) |
Jul 27, 2018 | 38.30 | 38.90 | 38.25 | 38.65 | 44,400 | +0.40(+1.05%) |
Jul 26, 2018 | 37.60 | 39.20 | 37.60 | 38.25 | 70,229 | +0.65(+1.73%) |
Jul 25, 2018 | 38.15 | 38.15 | 37.15 | 37.60 | 28,939 | -0.10(-0.27%) |
Jul 24, 2018 | 37.95 | 38.15 | 37.45 | 37.70 | 30,553 | +0.05(+0.13%) |
Jul 23, 2018 | 38.60 | 38.60 | 37.60 | 37.65 | 53,418 | -1.00(-2.59%) |
Jul 20, 2018 | 38.15 | 39.20 | 38.05 | 38.65 | 37,301 | +0.40(+1.05%) |
Jul 19, 2018 | 38.35 | 38.45 | 38.20 | 38.25 | 21,734 | -0.15(-0.39%) |
Jul 18, 2018 | 38.75 | 38.80 | 38.30 | 38.40 | 28,786 | -0.30(-0.78%) |
Jul 17, 2018 | 38.80 | 39.10 | 38.55 | 38.70 | 18,512 | -0.20(-0.51%) |
Jul 16, 2018 | 38.85 | 38.95 | 38.60 | 38.90 | 21,002 | +0.00(+0.00%) |
Jul 13, 2018 | 38.55 | 39.00 | 38.42 | 38.90 | 41,144 | +0.20(+0.52%) |
Jul 12, 2018 | 38.75 | 38.95 | 38.30 | 38.70 | 63,122 | +0.10(+0.26%) |
Jul 11, 2018 | 39.20 | 39.44 | 38.60 | 38.60 | 27,425 | -0.65(-1.66%) |
Jul 10, 2018 | 39.40 | 39.55 | 39.05 | 39.25 | 52,958 | -0.05(-0.13%) |
Jul 09, 2018 | 39.15 | 39.20 | 38.85 | 39.30 | 55,221 | +0.20(+0.51%) |
Jul 06, 2018 | 38.45 | 39.60 | 38.40 | 39.10 | 131,825 | +0.70(+1.82%) |
Jul 05, 2018 | 38.35 | 38.85 | 38.25 | 38.40 | 76,402 | +0.15(+0.39%) |
Jul 03, 2018 | 38.25 | 38.25 | 38.25 | 0 | +0.60(+1.59%) |