Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 41.16 | 41.34 | 41.06 | 41.13 | 619,234 | -0.54(-1.30%) |
Sep 27, 2018 | 41.87 | 41.97 | 41.66 | 41.67 | 955,544 | -0.23(-0.56%) |
Sep 26, 2018 | 41.86 | 42.18 | 41.82 | 41.90 | 1,364,627 | +0.05(+0.11%) |
Sep 25, 2018 | 41.92 | 42.16 | 41.81 | 41.86 | 609,880 | +0.58(+1.40%) |
Sep 24, 2018 | 41.27 | 41.32 | 41.20 | 41.28 | 541,852 | -0.15(-0.37%) |
Sep 21, 2018 | 41.61 | 41.71 | 41.42 | 41.43 | 500,942 | -0.35(-0.84%) |
Sep 20, 2018 | 41.57 | 41.81 | 41.53 | 41.79 | 824,676 | +0.63(+1.54%) |
Sep 19, 2018 | 40.94 | 41.21 | 40.81 | 41.15 | 570,423 | +0.04(+0.09%) |
Sep 18, 2018 | 40.81 | 41.22 | 40.80 | 41.12 | 671,097 | +0.08(+0.20%) |
Sep 17, 2018 | 41.28 | 41.35 | 40.99 | 41.04 | 755,744 | -0.31(-0.74%) |
Sep 14, 2018 | 41.40 | 41.56 | 41.21 | 41.34 | 512,672 | -0.19(-0.46%) |
Sep 13, 2018 | 41.43 | 41.65 | 41.37 | 41.53 | 803,875 | +0.52(+1.26%) |
Sep 12, 2018 | 40.61 | 41.15 | 40.57 | 41.02 | 1,169,990 | +0.85(+2.11%) |
Sep 11, 2018 | 39.93 | 40.18 | 39.84 | 40.17 | 1,652,671 | +0.43(+1.09%) |
Sep 10, 2018 | 39.74 | 39.80 | 39.65 | 39.74 | 708,930 | +0.49(+1.24%) |
Sep 07, 2018 | 39.08 | 39.48 | 39.06 | 39.25 | 1,374,798 | +0.08(+0.21%) |
Sep 06, 2018 | 39.19 | 39.41 | 38.98 | 39.17 | 1,049,231 | +0.00(+0.00%) |
Sep 05, 2018 | 39.31 | 39.41 | 39.04 | 39.17 | 1,074,598 | -0.59(-1.48%) |
Sep 04, 2018 | 39.43 | 39.77 | 39.41 | 39.75 | 827,119 | -0.58(-1.43%) |
Aug 31, 2018 | 40.33 | 40.33 | 40.33 | 0 | -0.57(-1.39%) | |
Aug 30, 2018 | 40.81 | 41.09 | 40.76 | 40.90 | 489,927 | -0.32(-0.77%) |
Aug 29, 2018 | 41.05 | 41.30 | 40.97 | 41.22 | 955,389 | +0.39(+0.95%) |
Aug 28, 2018 | 41.02 | 41.04 | 40.73 | 40.83 | 1,307,901 | +0.50(+1.23%) |
Aug 27, 2018 | 39.97 | 40.35 | 39.94 | 40.33 | 656,398 | +0.49(+1.22%) |
Aug 24, 2018 | 39.65 | 39.90 | 39.59 | 39.84 | 895,101 | +0.36(+0.92%) |
Aug 23, 2018 | 39.65 | 39.77 | 39.40 | 39.48 | 1,289,345 | +0.13(+0.32%) |
Aug 22, 2018 | 39.61 | 39.64 | 39.27 | 39.36 | 1,402,775 | +0.53(+1.37%) |
Aug 21, 2018 | 38.91 | 38.94 | 38.65 | 38.82 | 1,767,786 | +0.20(+0.51%) |
Aug 20, 2018 | 38.75 | 38.84 | 38.61 | 38.62 | 642,772 | -0.11(-0.28%) |
Aug 17, 2018 | 38.35 | 38.77 | 38.29 | 38.73 | 702,780 | +0.44(+1.16%) |
Aug 16, 2018 | 38.35 | 38.47 | 38.25 | 38.29 | 1,088,502 | +0.44(+1.17%) |
Aug 15, 2018 | 38.03 | 38.05 | 37.63 | 37.85 | 1,493,871 | -0.83(-2.15%) |
Aug 14, 2018 | 38.88 | 38.90 | 38.54 | 38.68 | 764,686 | +0.03(+0.07%) |
Aug 13, 2018 | 38.75 | 38.94 | 38.53 | 38.65 | 799,684 | -0.13(-0.33%) |
Aug 10, 2018 | 39.10 | 39.18 | 38.68 | 38.78 | 844,531 | -0.94(-2.37%) |
Aug 09, 2018 | 39.93 | 39.95 | 39.69 | 39.72 | 536,537 | -0.37(-0.92%) |
Aug 08, 2018 | 39.95 | 40.15 | 39.93 | 40.09 | 891,221 | -0.06(-0.16%) |
Aug 07, 2018 | 40.10 | 40.21 | 40.02 | 40.15 | 749,890 | +0.52(+1.32%) |
Aug 06, 2018 | 39.56 | 39.75 | 39.50 | 39.63 | 1,073,971 | +0.03(+0.07%) |
Aug 03, 2018 | 39.39 | 39.67 | 39.39 | 39.60 | 2,261,268 | +0.08(+0.21%) |
Aug 02, 2018 | 39.46 | 39.61 | 39.43 | 39.52 | 695,703 | -0.06(-0.16%) |
Aug 01, 2018 | 39.67 | 39.69 | 39.46 | 39.58 | 1,090,868 | -0.02(-0.05%) |
Jul 31, 2018 | 39.78 | 39.86 | 39.54 | 39.60 | 803,286 | +0.03(+0.07%) |
Jul 30, 2018 | 39.93 | 39.98 | 39.51 | 39.57 | 944,029 | -0.41(-1.02%) |
Jul 27, 2018 | 40.37 | 40.40 | 39.77 | 39.98 | 1,031,098 | -0.08(-0.20%) |
Jul 26, 2018 | 39.90 | 40.30 | 39.84 | 40.06 | 1,327,706 | +0.52(+1.30%) |
Jul 25, 2018 | 39.01 | 39.60 | 38.90 | 39.55 | 1,603,548 | +0.99(+2.55%) |
Jul 24, 2018 | 38.86 | 39.03 | 38.45 | 38.56 | 1,306,614 | +0.50(+1.31%) |
Jul 23, 2018 | 38.19 | 38.31 | 37.94 | 38.06 | 1,801,686 | -0.69(-1.77%) |
Jul 20, 2018 | 38.60 | 38.97 | 38.52 | 38.75 | 1,106,706 | -0.08(-0.21%) |
Jul 19, 2018 | 38.83 | 39.02 | 38.71 | 38.83 | 795,772 | -0.53(-1.35%) |
Jul 18, 2018 | 39.31 | 39.46 | 39.28 | 39.37 | 673,826 | -0.01(-0.02%) |
Jul 17, 2018 | 39.20 | 39.47 | 39.19 | 39.37 | 742,169 | +0.05(+0.14%) |
Jul 16, 2018 | 39.46 | 39.54 | 39.27 | 39.32 | 492,811 | -0.14(-0.34%) |
Jul 13, 2018 | 39.33 | 39.51 | 39.27 | 39.46 | 629,839 | +0.23(+0.58%) |
Jul 12, 2018 | 39.01 | 39.27 | 39.01 | 39.23 | 654,342 | +0.33(+0.84%) |
Jul 11, 2018 | 39.03 | 39.24 | 38.79 | 38.90 | 959,158 | -0.83(-2.09%) |
Jul 10, 2018 | 39.65 | 39.74 | 39.50 | 39.74 | 692,365 | +0.17(+0.43%) |
Jul 09, 2018 | 39.65 | 39.67 | 39.45 | 39.56 | 1,277,404 | +0.27(+0.69%) |
Jul 06, 2018 | 39.26 | 39.41 | 39.19 | 39.29 | 1,053,383 | +0.46(+1.19%) |
Jul 05, 2018 | 38.96 | 39.00 | 38.66 | 38.83 | 714,940 | +0.12(+0.30%) |
Jul 03, 2018 | 38.71 | 38.71 | 38.71 | 0 | +0.33(+0.87%) |