Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 40.15 | 40.15 | 39.38 | 39.52 | 34,209 | +0.15(+0.37%) |
Sep 27, 2018 | 39.43 | 39.67 | 39.23 | 39.38 | 26,944 | -0.10(-0.24%) |
Sep 26, 2018 | 40.15 | 40.20 | 39.48 | 39.48 | 36,201 | -0.58(-1.45%) |
Sep 25, 2018 | 40.59 | 40.73 | 40.01 | 40.06 | 83,493 | -0.44(-1.08%) |
Sep 24, 2018 | 41.27 | 41.27 | 40.44 | 40.49 | 49,572 | -0.82(-1.99%) |
Sep 21, 2018 | 41.90 | 42.11 | 41.07 | 41.31 | 298,070 | -0.63(-1.50%) |
Sep 20, 2018 | 41.36 | 42.28 | 41.31 | 41.94 | 44,997 | +0.64(+1.55%) |
Sep 19, 2018 | 41.02 | 41.74 | 41.02 | 41.30 | 36,773 | +0.34(+0.83%) |
Sep 18, 2018 | 41.02 | 41.26 | 40.87 | 40.97 | 23,939 | -0.10(-0.24%) |
Sep 17, 2018 | 41.21 | 41.35 | 40.77 | 41.06 | 36,645 | -0.19(-0.47%) |
Sep 14, 2018 | 40.87 | 41.40 | 40.87 | 41.26 | 22,045 | +0.34(+0.83%) |
Sep 13, 2018 | 41.16 | 41.16 | 40.82 | 40.92 | 39,241 | -0.19(-0.47%) |
Sep 12, 2018 | 41.50 | 41.50 | 40.87 | 41.11 | 39,563 | -0.43(-1.05%) |
Sep 11, 2018 | 41.45 | 41.84 | 41.40 | 41.55 | 34,158 | -0.10(-0.23%) |
Sep 10, 2018 | 41.88 | 41.96 | 41.55 | 41.64 | 27,536 | -0.24(-0.58%) |
Sep 07, 2018 | 41.74 | 41.88 | 41.55 | 41.88 | 42,434 | +0.14(+0.35%) |
Sep 06, 2018 | 41.79 | 42.22 | 41.69 | 41.74 | 42,312 | -0.24(-0.58%) |
Sep 05, 2018 | 41.98 | 42.42 | 41.79 | 41.98 | 54,654 | -0.10(-0.23%) |
Sep 04, 2018 | 42.08 | 42.37 | 41.84 | 42.08 | 59,844 | +0.05(+0.11%) |
Aug 31, 2018 | 42.03 | 42.03 | 42.03 | 0 | +0.05(+0.12%) | |
Aug 30, 2018 | 41.93 | 42.17 | 41.79 | 41.98 | 32,170 | +0.00(+0.00%) |
Aug 29, 2018 | 42.46 | 42.46 | 41.93 | 41.98 | 23,622 | -0.48(-1.14%) |
Aug 28, 2018 | 42.51 | 42.71 | 42.28 | 42.46 | 45,871 | -0.05(-0.11%) |
Aug 27, 2018 | 43.00 | 43.19 | 42.46 | 42.51 | 46,329 | -0.34(-0.79%) |
Aug 24, 2018 | 42.75 | 43.00 | 42.71 | 42.85 | 39,329 | +0.05(+0.11%) |
Aug 23, 2018 | 43.04 | 43.04 | 42.51 | 42.80 | 22,191 | -0.19(-0.45%) |
Aug 22, 2018 | 43.04 | 43.19 | 42.80 | 43.00 | 25,342 | +0.00(+0.00%) |
Aug 21, 2018 | 42.90 | 43.24 | 42.90 | 43.00 | 47,525 | +0.19(+0.45%) |
Aug 20, 2018 | 43.14 | 43.33 | 42.61 | 42.80 | 62,532 | -0.29(-0.67%) |
Aug 17, 2018 | 42.71 | 43.19 | 42.71 | 43.09 | 90,561 | +0.19(+0.45%) |
Aug 16, 2018 | 42.46 | 43.24 | 42.46 | 42.90 | 24,375 | +0.48(+1.14%) |
Aug 15, 2018 | 42.51 | 43.38 | 42.27 | 42.42 | 56,600 | -0.34(-0.79%) |
Aug 14, 2018 | 42.37 | 43.24 | 42.19 | 42.75 | 38,563 | +0.48(+1.14%) |
Aug 13, 2018 | 41.88 | 42.32 | 41.64 | 42.27 | 34,148 | +0.39(+0.92%) |
Aug 10, 2018 | 41.74 | 42.66 | 41.69 | 41.88 | 66,032 | -0.05(-0.12%) |
Aug 09, 2018 | 42.27 | 42.51 | 41.74 | 41.93 | 58,166 | -0.29(-0.69%) |
Aug 08, 2018 | 42.46 | 42.56 | 42.08 | 42.22 | 105,162 | -0.05(-0.11%) |
Aug 07, 2018 | 41.64 | 42.80 | 41.64 | 42.27 | 117,685 | -0.14(-0.34%) |
Aug 06, 2018 | 41.26 | 42.75 | 41.26 | 42.42 | 35,175 | +0.05(+0.11%) |
Aug 03, 2018 | 42.46 | 43.04 | 42.03 | 42.37 | 75,760 | -0.19(-0.45%) |
Aug 02, 2018 | 41.55 | 43.62 | 41.55 | 42.56 | 59,023 | +0.87(+2.09%) |
Aug 01, 2018 | 42.80 | 43.48 | 41.26 | 41.69 | 84,948 | -0.29(-0.69%) |
Jul 31, 2018 | 42.32 | 42.32 | 41.93 | 41.98 | 60,458 | -0.29(-0.69%) |
Jul 30, 2018 | 42.27 | 42.80 | 42.17 | 42.27 | 69,096 | -0.29(-0.68%) |
Jul 27, 2018 | 43.33 | 43.62 | 42.56 | 42.56 | 39,018 | -0.82(-1.89%) |
Jul 26, 2018 | 43.09 | 43.53 | 42.75 | 43.38 | 86,715 | +0.43(+1.01%) |
Jul 25, 2018 | 43.38 | 45.08 | 42.75 | 42.95 | 210,535 | -0.58(-1.33%) |
Jul 24, 2018 | 44.78 | 44.78 | 43.48 | 43.53 | 97,808 | -1.35(-3.01%) |
Jul 23, 2018 | 43.67 | 44.98 | 43.62 | 44.88 | 75,099 | +0.92(+2.09%) |
Jul 20, 2018 | 45.89 | 46.48 | 42.95 | 43.96 | 169,968 | -3.67(-7.71%) |
Jul 19, 2018 | 46.62 | 47.73 | 46.62 | 47.63 | 35,319 | +0.53(+1.13%) |
Jul 18, 2018 | 46.86 | 47.20 | 46.81 | 47.10 | 17,874 | +0.43(+0.93%) |
Jul 17, 2018 | 46.72 | 47.10 | 46.62 | 46.67 | 26,679 | -0.14(-0.31%) |
Jul 16, 2018 | 46.38 | 46.96 | 46.38 | 46.81 | 23,031 | +0.43(+0.94%) |
Jul 13, 2018 | 47.25 | 46.33 | 46.38 | 27,478 | -0.39(-0.83%) | |
Jul 12, 2018 | 47.01 | 47.01 | 46.47 | 46.76 | 39,004 | -0.24(-0.51%) |
Jul 11, 2018 | 46.96 | 47.34 | 46.96 | 47.01 | 22,706 | -0.05(-0.10%) |
Jul 10, 2018 | 47.83 | 47.88 | 46.72 | 47.05 | 35,956 | -0.68(-1.42%) |
Jul 09, 2018 | 47.39 | 47.83 | 46.86 | 47.73 | 22,947 | +0.48(+1.02%) |
Jul 06, 2018 | 46.96 | 47.39 | 45.17 | 47.25 | 24,540 | +0.24(+0.51%) |
Jul 05, 2018 | 47.01 | 47.20 | 46.81 | 47.01 | 25,127 | +0.00(+0.00%) |
Jul 03, 2018 | 47.01 | 47.01 | 47.01 | 0 | +0.19(+0.41%) |