Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 39.96 | 40.29 | 39.94 | 40.06 | 85,170 | -0.03(-0.09%) |
Sep 27, 2018 | 40.30 | 40.39 | 40.01 | 40.09 | 106,026 | -0.09(-0.24%) |
Sep 26, 2018 | 41.12 | 41.19 | 40.14 | 40.19 | 84,363 | -0.80(-1.96%) |
Sep 25, 2018 | 41.08 | 41.15 | 40.86 | 40.99 | 49,790 | +0.03(+0.06%) |
Sep 24, 2018 | 41.71 | 41.71 | 40.85 | 40.96 | 80,182 | -0.78(-1.86%) |
Sep 21, 2018 | 41.64 | 41.89 | 41.30 | 41.74 | 198,538 | +0.03(+0.06%) |
Sep 20, 2018 | 41.28 | 41.96 | 41.28 | 41.71 | 42,428 | +0.61(+1.49%) |
Sep 19, 2018 | 40.88 | 41.56 | 40.88 | 41.10 | 60,476 | +0.16(+0.38%) |
Sep 18, 2018 | 40.99 | 41.12 | 40.92 | 40.94 | 61,125 | -0.03(-0.08%) |
Sep 17, 2018 | 41.25 | 41.25 | 40.78 | 40.98 | 138,718 | -0.28(-0.69%) |
Sep 14, 2018 | 41.06 | 41.60 | 41.06 | 41.26 | 141,216 | +0.23(+0.57%) |
Sep 13, 2018 | 41.54 | 41.56 | 40.95 | 41.03 | 68,120 | -0.37(-0.90%) |
Sep 12, 2018 | 42.10 | 42.10 | 41.37 | 41.40 | 73,838 | -0.76(-1.80%) |
Sep 11, 2018 | 42.45 | 42.46 | 42.01 | 42.16 | 73,157 | +0.06(+0.14%) |
Sep 10, 2018 | 42.10 | 42.44 | 41.84 | 42.10 | 62,188 | +0.16(+0.39%) |
Sep 07, 2018 | 42.17 | 42.21 | 41.70 | 41.94 | 62,659 | -0.09(-0.21%) |
Sep 06, 2018 | 42.35 | 42.58 | 42.00 | 42.02 | 46,106 | -0.31(-0.73%) |
Sep 05, 2018 | 42.59 | 42.71 | 42.25 | 42.33 | 58,161 | -0.15(-0.34%) |
Sep 04, 2018 | 42.36 | 42.62 | 42.12 | 42.48 | 39,088 | +0.02(+0.04%) |
Aug 31, 2018 | 42.46 | 42.46 | 42.46 | 0 | +0.30(+0.72%) | |
Aug 30, 2018 | 42.12 | 42.41 | 42.04 | 42.16 | 61,052 | -0.07(-0.16%) |
Aug 29, 2018 | 42.43 | 42.46 | 42.04 | 42.23 | 44,068 | -0.12(-0.29%) |
Aug 28, 2018 | 42.76 | 42.76 | 42.28 | 42.35 | 42,631 | -0.41(-0.95%) |
Aug 27, 2018 | 43.24 | 43.47 | 42.73 | 42.75 | 31,386 | -0.32(-0.74%) |
Aug 24, 2018 | 43.48 | 43.63 | 43.02 | 43.07 | 45,254 | -0.34(-0.77%) |
Aug 23, 2018 | 43.63 | 43.77 | 43.17 | 43.41 | 36,282 | -0.31(-0.71%) |
Aug 22, 2018 | 43.81 | 43.95 | 43.59 | 43.72 | 38,090 | -0.13(-0.29%) |
Aug 21, 2018 | 43.18 | 44.17 | 43.18 | 43.85 | 59,181 | +0.69(+1.60%) |
Aug 20, 2018 | 43.09 | 43.67 | 42.91 | 43.16 | 64,798 | +0.09(+0.20%) |
Aug 17, 2018 | 43.08 | 43.22 | 42.85 | 43.07 | 51,984 | -0.11(-0.26%) |
Aug 16, 2018 | 42.87 | 43.44 | 42.87 | 43.18 | 53,386 | +0.45(+1.05%) |
Aug 15, 2018 | 42.99 | 43.18 | 42.67 | 42.74 | 55,243 | -0.42(-0.98%) |
Aug 14, 2018 | 42.26 | 43.28 | 42.26 | 43.16 | 98,134 | +0.90(+2.12%) |
Aug 13, 2018 | 42.25 | 42.52 | 42.19 | 42.26 | 56,459 | +0.00(+0.00%) |
Aug 10, 2018 | 42.05 | 42.56 | 41.93 | 42.26 | 83,662 | +0.02(+0.04%) |
Aug 09, 2018 | 42.35 | 42.49 | 42.06 | 42.25 | 52,346 | -0.09(-0.22%) |
Aug 08, 2018 | 42.05 | 42.43 | 41.73 | 42.34 | 44,395 | +0.34(+0.82%) |
Aug 07, 2018 | 42.22 | 42.41 | 41.94 | 42.00 | 69,864 | +0.09(+0.23%) |
Aug 06, 2018 | 41.62 | 41.97 | 41.46 | 41.90 | 86,855 | +0.28(+0.66%) |
Aug 03, 2018 | 42.42 | 42.53 | 41.62 | 41.62 | 55,581 | -0.77(-1.81%) |
Aug 02, 2018 | 42.04 | 42.43 | 41.96 | 42.39 | 55,884 | +0.24(+0.57%) |
Aug 01, 2018 | 41.86 | 42.32 | 41.71 | 42.15 | 64,711 | +0.36(+0.87%) |
Jul 31, 2018 | 42.02 | 42.02 | 41.50 | 41.79 | 129,693 | -0.03(-0.08%) |
Jul 30, 2018 | 42.35 | 42.51 | 41.81 | 41.82 | 60,420 | -0.55(-1.30%) |
Jul 27, 2018 | 43.24 | 43.30 | 42.17 | 42.37 | 67,997 | -0.72(-1.66%) |
Jul 26, 2018 | 42.95 | 43.62 | 42.73 | 43.09 | 107,400 | +0.39(+0.91%) |
Jul 25, 2018 | 43.09 | 43.40 | 41.88 | 42.70 | 138,289 | +0.26(+0.61%) |
Jul 24, 2018 | 42.90 | 43.00 | 42.13 | 42.44 | 86,585 | -0.34(-0.79%) |
Jul 23, 2018 | 42.12 | 42.96 | 42.11 | 42.78 | 68,305 | +0.47(+1.11%) |
Jul 20, 2018 | 42.62 | 42.16 | 42.31 | 54,912 | +0.15(+0.35%) | |
Jul 19, 2018 | 41.85 | 42.18 | 41.79 | 42.16 | 65,904 | +0.33(+0.78%) |
Jul 18, 2018 | 41.37 | 41.95 | 41.37 | 41.84 | 70,469 | +0.37(+0.89%) |
Jul 17, 2018 | 41.55 | 41.87 | 41.44 | 41.47 | 69,775 | +0.02(+0.04%) |
Jul 16, 2018 | 41.24 | 41.56 | 40.80 | 41.45 | 133,253 | +0.21(+0.50%) |
Jul 13, 2018 | 41.74 | 41.91 | 41.24 | 41.24 | 59,804 | -0.50(-1.19%) |
Jul 12, 2018 | 42.25 | 42.39 | 41.48 | 41.74 | 84,162 | -0.33(-0.77%) |
Jul 11, 2018 | 42.13 | 43.64 | 42.07 | 42.07 | 52,278 | -0.08(-0.18%) |
Jul 10, 2018 | 42.96 | 43.13 | 41.98 | 42.15 | 56,200 | -0.78(-1.82%) |
Jul 09, 2018 | 42.39 | 42.93 | 42.39 | 42.93 | 63,721 | +0.65(+1.54%) |
Jul 06, 2018 | 42.13 | 42.49 | 42.11 | 42.27 | 72,724 | +0.26(+0.61%) |
Jul 05, 2018 | 41.75 | 42.11 | 41.42 | 42.02 | 229,363 | +0.44(+1.05%) |
Jul 03, 2018 | 41.58 | 41.58 | 41.58 | 0 | -0.25(-0.59%) |