Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 43.78 | 44.70 | 43.50 | 43.56 | 613,400 | -0.47(-1.07%) |
Sep 27, 2018 | 44.16 | 45.19 | 43.20 | 44.03 | 309,648 | -0.07(-0.16%) |
Sep 26, 2018 | 44.66 | 46.06 | 43.94 | 44.10 | 423,044 | -0.69(-1.54%) |
Sep 25, 2018 | 44.53 | 45.46 | 44.31 | 44.79 | 348,993 | +0.49(+1.11%) |
Sep 24, 2018 | 44.50 | 45.88 | 43.68 | 44.30 | 345,466 | -0.18(-0.40%) |
Sep 21, 2018 | 45.47 | 46.11 | 43.47 | 44.48 | 3,028,000 | -0.49(-1.09%) |
Sep 20, 2018 | 44.00 | 45.24 | 43.32 | 44.97 | 646,868 | +1.12(+2.55%) |
Sep 19, 2018 | 43.65 | 44.99 | 42.86 | 43.85 | 537,663 | +0.07(+0.16%) |
Sep 18, 2018 | 43.50 | 44.59 | 43.03 | 43.78 | 398,567 | +0.48(+1.11%) |
Sep 17, 2018 | 42.71 | 44.68 | 42.52 | 43.30 | 1,032,655 | +0.79(+1.86%) |
Sep 14, 2018 | 42.18 | 43.20 | 42.03 | 42.51 | 644,200 | +0.27(+0.64%) |
Sep 13, 2018 | 42.78 | 43.81 | 42.20 | 42.24 | 775,530 | -0.69(-1.61%) |
Sep 12, 2018 | 44.29 | 44.29 | 42.46 | 42.93 | 602,584 | -0.93(-2.12%) |
Sep 11, 2018 | 42.71 | 43.99 | 42.22 | 43.86 | 321,004 | +0.83(+1.93%) |
Sep 10, 2018 | 43.69 | 44.90 | 42.53 | 43.03 | 525,887 | -0.55(-1.26%) |
Sep 07, 2018 | 42.45 | 43.65 | 41.50 | 43.58 | 346,000 | +0.66(+1.54%) |
Sep 06, 2018 | 43.76 | 44.66 | 42.72 | 42.92 | 937,994 | -1.66(-3.72%) |
Sep 05, 2018 | 44.73 | 45.64 | 43.65 | 44.58 | 844,856 | -0.45(-1.00%) |
Sep 04, 2018 | 45.09 | 45.95 | 44.14 | 45.03 | 615,331 | -0.19(-0.42%) |
Aug 31, 2018 | 45.22 | 45.22 | 45.22 | 0 | +0.74(+1.66%) | |
Aug 30, 2018 | 45.22 | 45.94 | 44.23 | 44.48 | 422,450 | -0.79(-1.75%) |
Aug 29, 2018 | 44.24 | 45.65 | 43.80 | 45.27 | 558,609 | +1.09(+2.47%) |
Aug 28, 2018 | 43.75 | 44.75 | 43.31 | 44.18 | 351,807 | +0.32(+0.73%) |
Aug 27, 2018 | 43.90 | 44.25 | 43.17 | 43.86 | 230,376 | -0.05(-0.11%) |
Aug 24, 2018 | 43.62 | 44.23 | 43.40 | 43.91 | 165,200 | +0.46(+1.06%) |
Aug 23, 2018 | 43.51 | 44.11 | 42.78 | 43.45 | 311,389 | -0.45(-1.03%) |
Aug 22, 2018 | 43.92 | 44.35 | 43.26 | 43.90 | 267,277 | +0.15(+0.34%) |
Aug 21, 2018 | 43.43 | 44.49 | 42.71 | 43.75 | 576,872 | +0.49(+1.13%) |
Aug 20, 2018 | 43.23 | 44.07 | 42.66 | 43.26 | 328,375 | +0.11(+0.25%) |
Aug 17, 2018 | 43.09 | 43.46 | 42.22 | 43.15 | 367,400 | -0.21(-0.48%) |
Aug 16, 2018 | 41.78 | 43.69 | 40.93 | 43.36 | 429,739 | +1.75(+4.21%) |
Aug 15, 2018 | 43.52 | 43.52 | 41.33 | 41.61 | 503,739 | -2.19(-5.00%) |
Aug 14, 2018 | 42.99 | 44.14 | 42.31 | 43.80 | 503,264 | +1.30(+3.06%) |
Aug 13, 2018 | 43.26 | 43.99 | 42.46 | 42.50 | 331,874 | -0.73(-1.69%) |
Aug 10, 2018 | 42.18 | 43.45 | 41.70 | 43.23 | 420,300 | +0.89(+2.10%) |
Aug 09, 2018 | 42.31 | 42.62 | 41.74 | 42.34 | 385,888 | -0.23(-0.54%) |
Aug 08, 2018 | 42.06 | 43.40 | 41.23 | 42.57 | 481,560 | +0.12(+0.28%) |
Aug 07, 2018 | 42.07 | 43.67 | 41.90 | 42.45 | 337,400 | +1.16(+2.81%) |
Aug 06, 2018 | 40.54 | 41.60 | 40.06 | 41.29 | 355,295 | +0.82(+2.03%) |
Aug 03, 2018 | 40.56 | 41.35 | 40.05 | 40.47 | 419,300 | -0.10(-0.25%) |
Aug 02, 2018 | 39.63 | 41.46 | 38.77 | 40.57 | 404,937 | +0.52(+1.30%) |
Aug 01, 2018 | 40.72 | 41.29 | 39.87 | 40.05 | 560,268 | -0.95(-2.32%) |
Jul 31, 2018 | 40.34 | 41.67 | 39.28 | 41.00 | 686,598 | +0.68(+1.69%) |
Jul 30, 2018 | 39.40 | 40.43 | 39.15 | 40.32 | 363,359 | +1.43(+3.68%) |
Jul 27, 2018 | 39.13 | 39.46 | 38.51 | 38.89 | 812,500 | -0.25(-0.64%) |
Jul 26, 2018 | 36.91 | 39.55 | 36.60 | 39.14 | 1,263,268 | +3.24(+9.03%) |
Jul 25, 2018 | 35.60 | 36.16 | 35.02 | 35.90 | 310,815 | -0.04(-0.11%) |
Jul 24, 2018 | 36.04 | 36.44 | 35.44 | 35.94 | 423,098 | +0.13(+0.36%) |
Jul 23, 2018 | 37.71 | 37.71 | 35.75 | 35.81 | 502,741 | -1.74(-4.63%) |
Jul 20, 2018 | 37.99 | 38.44 | 37.48 | 37.55 | 261,451 | -0.46(-1.21%) |
Jul 19, 2018 | 38.06 | 38.84 | 37.44 | 38.01 | 531,322 | -0.50(-1.30%) |
Jul 18, 2018 | 38.85 | 39.08 | 37.98 | 38.51 | 624,213 | -0.45(-1.16%) |
Jul 17, 2018 | 38.20 | 39.30 | 38.03 | 38.96 | 583,564 | +1.00(+2.63%) |
Jul 16, 2018 | 40.20 | 40.26 | 37.80 | 37.96 | 338,317 | -2.59(-6.39%) |
Jul 13, 2018 | 40.64 | 41.02 | 40.22 | 40.55 | 927,224 | +0.08(+0.20%) |
Jul 12, 2018 | 40.30 | 40.66 | 39.36 | 40.47 | 572,755 | +0.31(+0.77%) |
Jul 11, 2018 | 41.30 | 41.74 | 39.87 | 40.16 | 683,079 | -0.74(-1.81%) |
Jul 10, 2018 | 40.65 | 41.09 | 40.01 | 40.90 | 479,351 | +0.47(+1.16%) |
Jul 09, 2018 | 40.00 | 41.14 | 39.79 | 40.43 | 332,077 | +0.90(+2.28%) |
Jul 06, 2018 | 38.61 | 39.61 | 38.43 | 39.53 | 247,488 | +0.78(+2.01%) |
Jul 05, 2018 | 39.63 | 40.47 | 38.72 | 38.75 | 448,376 | -1.52(-3.77%) |
Jul 03, 2018 | 40.27 | 40.27 | 40.27 | 0 | -0.96(-2.33%) |