Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 40.12 | 40.80 | 40.12 | 40.29 | 458,170 | -0.13(-0.31%) |
Sep 27, 2018 | 41.01 | 41.14 | 40.29 | 40.42 | 415,964 | -0.47(-1.14%) |
Sep 26, 2018 | 41.73 | 41.83 | 40.80 | 40.88 | 455,949 | -0.72(-1.73%) |
Sep 25, 2018 | 42.03 | 42.24 | 41.60 | 41.60 | 450,989 | -0.21(-0.51%) |
Sep 24, 2018 | 42.19 | 42.28 | 41.39 | 41.81 | 395,562 | -0.51(-1.20%) |
Sep 21, 2018 | 42.36 | 43.11 | 42.03 | 42.32 | 2,799,067 | -0.13(-0.30%) |
Sep 20, 2018 | 42.24 | 42.66 | 41.94 | 42.45 | 534,230 | +0.42(+1.01%) |
Sep 19, 2018 | 41.69 | 42.24 | 41.52 | 42.03 | 1,174,058 | +0.42(+1.02%) |
Sep 18, 2018 | 42.53 | 42.53 | 41.47 | 41.60 | 847,725 | -0.80(-1.90%) |
Sep 17, 2018 | 42.53 | 43.17 | 41.81 | 42.41 | 458,083 | -0.08(-0.20%) |
Sep 14, 2018 | 42.07 | 42.66 | 41.35 | 42.49 | 502,075 | +0.51(+1.21%) |
Sep 13, 2018 | 42.45 | 42.53 | 41.56 | 41.98 | 462,955 | -0.38(-0.90%) |
Sep 12, 2018 | 43.21 | 43.21 | 41.60 | 42.36 | 598,950 | -0.85(-1.96%) |
Sep 11, 2018 | 42.96 | 43.34 | 42.96 | 43.21 | 255,764 | +0.08(+0.20%) |
Sep 10, 2018 | 43.68 | 43.76 | 43.04 | 43.13 | 258,104 | -0.30(-0.68%) |
Sep 07, 2018 | 43.38 | 43.55 | 42.70 | 43.42 | 430,907 | +0.08(+0.20%) |
Sep 06, 2018 | 43.59 | 43.89 | 43.17 | 43.34 | 331,446 | -0.38(-0.87%) |
Sep 05, 2018 | 43.63 | 44.10 | 43.17 | 43.72 | 332,143 | +0.04(+0.10%) |
Sep 04, 2018 | 43.47 | 43.80 | 43.21 | 43.68 | 284,253 | +0.23(+0.53%) |
Aug 31, 2018 | 43.45 | 43.45 | 43.45 | 0 | +0.42(+0.98%) | |
Aug 30, 2018 | 43.20 | 43.32 | 42.73 | 43.03 | 279,349 | -0.30(-0.68%) |
Aug 29, 2018 | 43.28 | 43.49 | 42.88 | 43.32 | 311,789 | +0.21(+0.49%) |
Aug 28, 2018 | 43.36 | 43.39 | 42.61 | 43.11 | 313,177 | -0.13(-0.29%) |
Aug 27, 2018 | 43.74 | 43.91 | 43.20 | 43.24 | 305,678 | -0.29(-0.68%) |
Aug 24, 2018 | 43.87 | 43.89 | 43.41 | 43.53 | 238,240 | -0.25(-0.58%) |
Aug 23, 2018 | 44.25 | 44.25 | 43.03 | 43.79 | 209,956 | -0.42(-0.95%) |
Aug 22, 2018 | 44.21 | 44.38 | 44.04 | 44.21 | 200,013 | -0.13(-0.29%) |
Aug 21, 2018 | 43.83 | 44.67 | 43.58 | 44.33 | 400,256 | +0.59(+1.35%) |
Aug 20, 2018 | 43.79 | 44.08 | 43.41 | 43.74 | 239,635 | +0.00(+0.00%) |
Aug 17, 2018 | 43.36 | 43.83 | 43.32 | 43.74 | 278,817 | +0.17(+0.39%) |
Aug 16, 2018 | 42.94 | 43.79 | 42.86 | 43.58 | 284,096 | +0.88(+2.07%) |
Aug 15, 2018 | 43.11 | 43.41 | 42.65 | 42.69 | 279,627 | -0.63(-1.46%) |
Aug 14, 2018 | 42.94 | 43.62 | 42.82 | 43.32 | 299,927 | +0.51(+1.18%) |
Aug 13, 2018 | 43.11 | 43.41 | 42.69 | 42.82 | 253,901 | -0.34(-0.78%) |
Aug 10, 2018 | 43.03 | 43.32 | 42.56 | 43.15 | 311,326 | -0.17(-0.39%) |
Aug 09, 2018 | 43.53 | 43.70 | 43.24 | 43.32 | 499,920 | -0.25(-0.58%) |
Aug 08, 2018 | 43.07 | 43.66 | 42.65 | 43.58 | 333,048 | +0.51(+1.17%) |
Aug 07, 2018 | 42.65 | 43.24 | 42.40 | 43.07 | 454,348 | +0.55(+1.29%) |
Aug 06, 2018 | 42.40 | 42.63 | 42.18 | 42.52 | 400,862 | +0.08(+0.20%) |
Aug 03, 2018 | 43.07 | 43.30 | 42.14 | 42.44 | 376,107 | -0.76(-1.76%) |
Aug 02, 2018 | 42.48 | 43.24 | 42.44 | 43.20 | 563,215 | +0.38(+0.89%) |
Aug 01, 2018 | 42.40 | 42.90 | 42.29 | 42.82 | 1,281,300 | +0.46(+1.09%) |
Jul 31, 2018 | 42.73 | 42.90 | 41.30 | 42.35 | 637,588 | -0.21(-0.50%) |
Jul 30, 2018 | 42.77 | 43.49 | 42.48 | 42.56 | 504,929 | -0.13(-0.30%) |
Jul 27, 2018 | 43.20 | 43.66 | 42.27 | 42.69 | 396,395 | -0.46(-1.07%) |
Jul 26, 2018 | 43.53 | 43.91 | 43.53 | 43.15 | 467,118 | -0.21(-0.49%) |
Jul 25, 2018 | 43.41 | 43.62 | 42.77 | 43.36 | 756,975 | -0.08(-0.19%) |
Jul 24, 2018 | 44.04 | 44.33 | 43.20 | 43.45 | 643,707 | -0.55(-1.25%) |
Jul 23, 2018 | 43.36 | 44.21 | 43.07 | 44.00 | 838,309 | +0.46(+1.06%) |
Jul 20, 2018 | 43.15 | 43.87 | 42.86 | 43.53 | 744,534 | +0.51(+1.18%) |
Jul 19, 2018 | 43.58 | 43.62 | 42.23 | 43.03 | 1,057,193 | +0.30(+0.69%) |
Jul 18, 2018 | 41.81 | 43.62 | 41.57 | 42.73 | 1,290,765 | +1.90(+4.64%) |
Jul 17, 2018 | 40.63 | 41.09 | 40.63 | 40.84 | 460,083 | +0.04(+0.10%) |
Jul 16, 2018 | 40.46 | 41.05 | 39.91 | 40.79 | 750,561 | +0.59(+1.47%) |
Jul 13, 2018 | 40.12 | 40.20 | 582,138 | -0.42(-1.04%) | ||
Jul 12, 2018 | 40.84 | 40.08 | 40.63 | 517,796 | -0.21(-0.52%) | |
Jul 11, 2018 | 40.54 | 41.09 | 40.20 | 40.84 | 626,654 | -0.04(-0.10%) |
Jul 10, 2018 | 41.26 | 41.76 | 40.63 | 40.88 | 1,054,174 | -0.57(-1.37%) |
Jul 09, 2018 | 40.50 | 41.47 | 40.25 | 41.45 | 487,267 | +1.07(+2.66%) |
Jul 06, 2018 | 39.87 | 40.58 | 39.66 | 40.37 | 392,023 | +0.21(+0.52%) |
Jul 05, 2018 | 40.25 | 39.70 | 40.16 | 579,542 | +0.55(+1.38%) | |
Jul 03, 2018 | 39.61 | 39.61 | 39.61 | 0 | -0.34(-0.84%) |