Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 42.25 | 42.84 | 42.12 | 42.61 | 277,747 | +0.32(+0.75%) |
Sep 27, 2018 | 42.21 | 42.61 | 41.98 | 42.30 | 205,732 | +0.15(+0.34%) |
Sep 26, 2018 | 42.83 | 42.92 | 42.02 | 42.15 | 248,532 | -0.63(-1.48%) |
Sep 25, 2018 | 42.38 | 42.87 | 42.29 | 42.78 | 301,639 | +0.54(+1.28%) |
Sep 24, 2018 | 43.23 | 43.28 | 42.24 | 42.24 | 325,556 | -0.95(-2.19%) |
Sep 21, 2018 | 43.28 | 43.73 | 42.96 | 43.19 | 598,242 | -0.09(-0.21%) |
Sep 20, 2018 | 43.28 | 43.32 | 42.92 | 43.28 | 315,389 | +0.14(+0.31%) |
Sep 19, 2018 | 43.55 | 43.68 | 42.96 | 43.14 | 386,340 | -0.41(-0.93%) |
Sep 18, 2018 | 43.68 | 43.73 | 43.14 | 43.55 | 311,104 | -0.14(-0.31%) |
Sep 17, 2018 | 44.59 | 44.59 | 43.32 | 43.68 | 305,604 | -0.86(-1.92%) |
Sep 14, 2018 | 43.86 | 44.61 | 43.64 | 44.54 | 248,103 | +0.77(+1.75%) |
Sep 13, 2018 | 43.46 | 44.00 | 43.23 | 43.77 | 153,522 | +0.45(+1.04%) |
Sep 12, 2018 | 43.32 | 43.50 | 42.96 | 43.32 | 227,347 | -0.05(-0.10%) |
Sep 11, 2018 | 43.10 | 43.77 | 43.01 | 43.37 | 201,825 | +0.09(+0.21%) |
Sep 10, 2018 | 44.41 | 44.41 | 43.03 | 43.28 | 221,551 | -1.13(-2.54%) |
Sep 07, 2018 | 44.14 | 44.45 | 43.95 | 44.41 | 258,195 | +0.23(+0.51%) |
Sep 06, 2018 | 43.82 | 44.25 | 43.68 | 44.18 | 180,331 | +0.23(+0.51%) |
Sep 05, 2018 | 43.50 | 44.00 | 43.41 | 43.95 | 236,354 | +0.45(+1.04%) |
Sep 04, 2018 | 43.68 | 44.09 | 43.26 | 43.50 | 265,241 | -0.09(-0.21%) |
Aug 31, 2018 | 43.59 | 43.59 | 43.59 | 0 | +0.32(+0.73%) | |
Aug 30, 2018 | 43.19 | 43.32 | 42.96 | 43.28 | 153,149 | +0.05(+0.10%) |
Aug 29, 2018 | 43.64 | 43.68 | 43.23 | 43.23 | 241,395 | -0.27(-0.62%) |
Aug 28, 2018 | 43.59 | 43.91 | 43.41 | 43.50 | 189,861 | -0.09(-0.21%) |
Aug 27, 2018 | 43.37 | 43.77 | 43.23 | 43.59 | 265,462 | +0.32(+0.73%) |
Aug 24, 2018 | 43.10 | 43.59 | 42.74 | 43.28 | 155,826 | +0.36(+0.84%) |
Aug 23, 2018 | 42.69 | 42.96 | 42.41 | 42.92 | 171,304 | +0.14(+0.32%) |
Aug 22, 2018 | 43.28 | 43.32 | 42.56 | 42.78 | 276,075 | -0.50(-1.15%) |
Aug 21, 2018 | 43.05 | 43.59 | 42.74 | 43.28 | 272,448 | +0.50(+1.16%) |
Aug 20, 2018 | 43.14 | 43.41 | 42.60 | 42.78 | 406,539 | -0.14(-0.32%) |
Aug 17, 2018 | 42.78 | 43.19 | 42.65 | 42.92 | 662,014 | -0.05(-0.10%) |
Aug 16, 2018 | 42.20 | 43.14 | 42.15 | 42.96 | 458,148 | +0.81(+1.93%) |
Aug 15, 2018 | 42.06 | 42.58 | 41.72 | 42.15 | 600,759 | +0.18(+0.43%) |
Aug 14, 2018 | 41.52 | 42.13 | 41.43 | 41.97 | 700,097 | +0.59(+1.42%) |
Aug 13, 2018 | 40.66 | 41.88 | 40.30 | 41.39 | 652,567 | +0.77(+1.89%) |
Aug 10, 2018 | 40.03 | 41.20 | 39.81 | 40.62 | 493,211 | +0.41(+1.01%) |
Aug 09, 2018 | 40.30 | 40.42 | 39.63 | 40.21 | 353,894 | +0.09(+0.22%) |
Aug 08, 2018 | 38.36 | 40.48 | 37.43 | 40.12 | 600,861 | +2.07(+5.45%) |
Aug 07, 2018 | 38.09 | 38.32 | 37.78 | 38.05 | 432,130 | +0.00(+0.00%) |
Aug 06, 2018 | 37.51 | 38.05 | 37.24 | 38.05 | 350,211 | +0.50(+1.32%) |
Aug 03, 2018 | 36.97 | 37.85 | 36.29 | 37.55 | 646,154 | +0.54(+1.46%) |
Aug 02, 2018 | 37.24 | 37.33 | 36.61 | 37.01 | 544,763 | -0.41(-1.08%) |
Aug 01, 2018 | 37.19 | 37.42 | 37.08 | 37.42 | 550,901 | +0.18(+0.48%) |
Jul 31, 2018 | 36.70 | 37.33 | 36.47 | 37.24 | 312,564 | +0.68(+1.85%) |
Jul 30, 2018 | 36.25 | 36.92 | 36.25 | 36.56 | 355,175 | +0.36(+1.00%) |
Jul 27, 2018 | 36.88 | 36.92 | 35.98 | 36.20 | 335,831 | -0.50(-1.35%) |
Jul 26, 2018 | 36.25 | 36.83 | 36.25 | 36.70 | 358,836 | +0.50(+1.37%) |
Jul 25, 2018 | 35.84 | 36.20 | 35.48 | 36.20 | 531,746 | +0.18(+0.50%) |
Jul 24, 2018 | 35.70 | 36.02 | 35.48 | 36.02 | 491,603 | +0.54(+1.52%) |
Jul 23, 2018 | 35.21 | 35.57 | 34.89 | 35.48 | 566,510 | +0.32(+0.90%) |
Jul 20, 2018 | 34.76 | 35.21 | 34.40 | 35.16 | 382,130 | +0.41(+1.17%) |
Jul 19, 2018 | 34.44 | 34.83 | 34.17 | 34.76 | 406,221 | +0.23(+0.65%) |
Jul 18, 2018 | 33.72 | 34.58 | 33.50 | 34.53 | 513,126 | +0.77(+2.27%) |
Jul 17, 2018 | 34.31 | 34.49 | 33.68 | 33.77 | 424,524 | -0.36(-1.06%) |
Jul 16, 2018 | 32.77 | 34.28 | 32.55 | 34.13 | 559,786 | +1.31(+3.98%) |
Jul 13, 2018 | 33.45 | 33.45 | 32.50 | 32.82 | 518,414 | -0.86(-2.54%) |
Jul 12, 2018 | 33.72 | 33.86 | 33.50 | 33.68 | 452,744 | -0.05(-0.13%) |
Jul 11, 2018 | 33.36 | 33.81 | 33.14 | 33.72 | 333,840 | +0.32(+0.94%) |
Jul 10, 2018 | 33.27 | 33.59 | 33.05 | 33.41 | 380,177 | +0.14(+0.41%) |
Jul 09, 2018 | 32.68 | 33.45 | 32.68 | 33.27 | 311,662 | +0.68(+2.07%) |
Jul 06, 2018 | 32.55 | 33.05 | 32.50 | 32.59 | 291,438 | +0.09(+0.28%) |
Jul 05, 2018 | 32.23 | 32.64 | 32.05 | 32.50 | 528,076 | +0.50(+1.55%) |
Jul 03, 2018 | 32.01 | 32.01 | 32.01 | 0 | -0.27(-0.84%) |