Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 41.94 | 42.75 | 41.20 | 42.57 | 67,420 | +0.59(+1.41%) |
Sep 27, 2018 | 42.03 | 42.12 | 41.53 | 41.98 | 64,618 | +0.05(+0.11%) |
Sep 26, 2018 | 42.85 | 43.07 | 41.89 | 41.94 | 30,628 | -0.82(-1.91%) |
Sep 25, 2018 | 42.80 | 42.89 | 42.57 | 42.75 | 22,946 | +0.00(+0.00%) |
Sep 24, 2018 | 43.57 | 43.57 | 42.48 | 42.75 | 33,189 | -0.73(-1.67%) |
Sep 21, 2018 | 43.89 | 44.12 | 43.34 | 43.48 | 114,901 | -0.41(-0.93%) |
Sep 20, 2018 | 43.57 | 44.07 | 43.57 | 43.89 | 26,748 | +0.50(+1.15%) |
Sep 19, 2018 | 43.25 | 43.93 | 42.57 | 43.39 | 38,041 | +0.05(+0.10%) |
Sep 18, 2018 | 43.34 | 43.39 | 43.12 | 43.34 | 57,851 | +0.18(+0.42%) |
Sep 17, 2018 | 43.39 | 43.62 | 42.12 | 43.16 | 52,613 | -0.27(-0.63%) |
Sep 14, 2018 | 43.03 | 43.57 | 42.94 | 43.44 | 33,159 | +0.36(+0.84%) |
Sep 13, 2018 | 43.66 | 43.80 | 42.94 | 43.07 | 32,509 | -0.36(-0.84%) |
Sep 12, 2018 | 43.89 | 43.98 | 43.07 | 43.44 | 42,929 | -0.50(-1.14%) |
Sep 11, 2018 | 44.12 | 44.21 | 43.80 | 43.93 | 26,631 | -0.14(-0.31%) |
Sep 10, 2018 | 44.12 | 44.43 | 43.89 | 44.07 | 37,806 | +0.05(+0.10%) |
Sep 07, 2018 | 44.12 | 44.16 | 43.71 | 44.03 | 47,150 | -0.14(-0.31%) |
Sep 06, 2018 | 44.21 | 44.41 | 42.85 | 44.16 | 31,274 | -0.14(-0.31%) |
Sep 05, 2018 | 44.30 | 44.43 | 43.89 | 44.30 | 41,117 | +0.18(+0.41%) |
Sep 04, 2018 | 44.21 | 44.52 | 43.93 | 44.12 | 36,701 | -0.18(-0.41%) |
Aug 31, 2018 | 44.30 | 44.30 | 44.30 | 0 | +0.18(+0.41%) | |
Aug 30, 2018 | 44.07 | 44.43 | 43.75 | 44.12 | 35,053 | +0.05(+0.10%) |
Aug 29, 2018 | 43.93 | 44.07 | 43.62 | 44.07 | 33,494 | +0.09(+0.21%) |
Aug 28, 2018 | 44.39 | 44.39 | 43.89 | 43.98 | 22,678 | -0.23(-0.51%) |
Aug 27, 2018 | 44.62 | 44.71 | 44.07 | 44.21 | 98,079 | -0.32(-0.71%) |
Aug 24, 2018 | 44.84 | 44.89 | 44.43 | 44.52 | 36,684 | -0.18(-0.41%) |
Aug 23, 2018 | 44.84 | 45.02 | 44.62 | 44.71 | 60,586 | -0.18(-0.40%) |
Aug 22, 2018 | 44.93 | 45.07 | 44.75 | 44.89 | 69,926 | -0.27(-0.60%) |
Aug 21, 2018 | 44.57 | 45.43 | 44.57 | 45.16 | 57,382 | +0.64(+1.43%) |
Aug 20, 2018 | 44.57 | 44.66 | 44.12 | 44.52 | 40,497 | +0.05(+0.10%) |
Aug 17, 2018 | 44.71 | 44.93 | 44.48 | 44.48 | 81,301 | -0.23(-0.51%) |
Aug 16, 2018 | 44.21 | 44.93 | 44.21 | 44.71 | 47,604 | +0.64(+1.44%) |
Aug 15, 2018 | 44.43 | 44.80 | 44.03 | 44.07 | 49,817 | -0.32(-0.72%) |
Aug 14, 2018 | 44.07 | 44.48 | 44.07 | 44.39 | 77,076 | +0.36(+0.82%) |
Aug 13, 2018 | 43.39 | 44.25 | 43.39 | 44.03 | 92,670 | -0.09(-0.21%) |
Aug 10, 2018 | 43.93 | 44.30 | 43.57 | 44.12 | 31,617 | -0.05(-0.10%) |
Aug 09, 2018 | 43.98 | 44.43 | 43.89 | 44.16 | 30,106 | +0.00(+0.00%) |
Aug 08, 2018 | 43.93 | 44.34 | 43.53 | 44.16 | 54,003 | +0.27(+0.62%) |
Aug 07, 2018 | 44.07 | 44.26 | 43.80 | 43.89 | 28,546 | +0.00(+0.00%) |
Aug 06, 2018 | 43.71 | 44.12 | 43.71 | 43.89 | 48,194 | -0.18(-0.41%) |
Aug 03, 2018 | 44.75 | 45.07 | 43.84 | 44.07 | 71,386 | -0.73(-1.62%) |
Aug 02, 2018 | 44.39 | 44.84 | 44.16 | 44.80 | 39,456 | +0.32(+0.71%) |
Aug 01, 2018 | 44.30 | 44.62 | 44.03 | 44.48 | 74,096 | +0.14(+0.31%) |
Jul 31, 2018 | 44.21 | 44.34 | 43.62 | 44.34 | 63,313 | +0.32(+0.72%) |
Jul 30, 2018 | 44.70 | 45.38 | 44.03 | 44.03 | 68,945 | -0.54(-1.22%) |
Jul 27, 2018 | 45.47 | 45.47 | 44.48 | 44.57 | 95,783 | -0.50(-1.10%) |
Jul 26, 2018 | 44.21 | 45.20 | 44.21 | 45.06 | 90,968 | +0.81(+1.84%) |
Jul 25, 2018 | 44.07 | 45.15 | 43.48 | 44.25 | 110,516 | +0.18(+0.41%) |
Jul 24, 2018 | 44.34 | 44.39 | 44.03 | 44.07 | 63,657 | -0.05(-0.10%) |
Jul 23, 2018 | 44.03 | 45.06 | 43.98 | 44.12 | 73,880 | +0.27(+0.62%) |
Jul 20, 2018 | 42.49 | 44.25 | 42.22 | 43.84 | 85,875 | +1.26(+2.97%) |
Jul 19, 2018 | 42.44 | 42.85 | 42.17 | 42.58 | 41,019 | +0.00(+0.00%) |
Jul 18, 2018 | 42.26 | 42.72 | 42.17 | 42.58 | 44,801 | +0.27(+0.64%) |
Jul 17, 2018 | 42.54 | 42.92 | 42.22 | 42.31 | 31,421 | -0.27(-0.64%) |
Jul 16, 2018 | 42.22 | 42.58 | 42.22 | 42.58 | 25,552 | +0.45(+1.07%) |
Jul 13, 2018 | 42.49 | 42.63 | 42.04 | 42.13 | 30,937 | -0.41(-0.96%) |
Jul 12, 2018 | 42.76 | 42.08 | 42.54 | 50,241 | -0.23(-0.53%) | |
Jul 11, 2018 | 42.85 | 43.26 | 42.72 | 42.76 | 37,810 | -0.18(-0.42%) |
Jul 10, 2018 | 43.35 | 43.39 | 42.67 | 42.94 | 36,774 | -0.54(-1.25%) |
Jul 09, 2018 | 42.94 | 43.62 | 42.94 | 43.48 | 38,103 | +0.72(+1.69%) |
Jul 06, 2018 | 42.76 | 43.03 | 42.44 | 42.76 | 65,676 | +0.05(+0.11%) |
Jul 05, 2018 | 42.44 | 42.81 | 42.26 | 42.72 | 33,353 | +0.41(+0.96%) |
Jul 03, 2018 | 42.31 | 42.31 | 42.31 | 0 | -0.14(-0.32%) |