Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 42.48 | 42.80 | 42.41 | 42.57 | 48,691 | -0.09(-0.21%) |
Sep 27, 2018 | 42.57 | 42.80 | 42.57 | 42.65 | 58,580 | +0.08(+0.19%) |
Sep 26, 2018 | 43.14 | 43.14 | 42.58 | 42.58 | 97,878 | -0.35(-0.81%) |
Sep 25, 2018 | 42.64 | 42.96 | 42.61 | 42.92 | 100,651 | +0.50(+1.17%) |
Sep 24, 2018 | 42.44 | 42.53 | 42.16 | 42.43 | 67,244 | -0.12(-0.28%) |
Sep 21, 2018 | 42.63 | 42.84 | 42.47 | 42.55 | 98,794 | +0.15(+0.35%) |
Sep 20, 2018 | 42.34 | 42.50 | 42.21 | 42.40 | 67,531 | +0.23(+0.54%) |
Sep 19, 2018 | 42.43 | 42.54 | 42.10 | 42.17 | 179,461 | -0.26(-0.61%) |
Sep 18, 2018 | 42.03 | 42.45 | 42.03 | 42.43 | 63,413 | +0.43(+1.02%) |
Sep 17, 2018 | 42.58 | 42.62 | 41.95 | 42.00 | 99,162 | -0.44(-1.03%) |
Sep 14, 2018 | 42.51 | 42.55 | 42.28 | 42.44 | 94,660 | +0.12(+0.28%) |
Sep 13, 2018 | 42.33 | 42.60 | 42.25 | 42.32 | 120,572 | +0.17(+0.40%) |
Sep 12, 2018 | 41.99 | 42.15 | 41.69 | 42.15 | 74,793 | +0.16(+0.38%) |
Sep 11, 2018 | 41.67 | 42.01 | 41.53 | 41.99 | 169,602 | +0.14(+0.33%) |
Sep 10, 2018 | 41.74 | 41.91 | 41.66 | 41.85 | 270,840 | +0.23(+0.55%) |
Sep 07, 2018 | 41.54 | 41.84 | 41.39 | 41.62 | 76,918 | +0.00(+0.00%) |
Sep 06, 2018 | 41.56 | 41.71 | 41.25 | 41.62 | 70,677 | +0.13(+0.32%) |
Sep 05, 2018 | 42.22 | 42.22 | 41.38 | 41.49 | 199,663 | -0.86(-2.03%) |
Sep 04, 2018 | 42.10 | 42.38 | 41.92 | 42.35 | 106,800 | +0.20(+0.47%) |
Aug 31, 2018 | 42.15 | 42.15 | 42.15 | 0 | +0.27(+0.64%) | |
Aug 30, 2018 | 41.99 | 42.03 | 41.71 | 41.88 | 106,213 | -0.12(-0.28%) |
Aug 29, 2018 | 41.71 | 42.02 | 41.71 | 42.00 | 95,155 | +0.26(+0.62%) |
Aug 28, 2018 | 41.79 | 41.85 | 41.58 | 41.74 | 54,333 | -0.06(-0.14%) |
Aug 27, 2018 | 41.80 | 41.91 | 41.66 | 41.80 | 304,791 | +0.29(+0.69%) |
Aug 24, 2018 | 41.24 | 41.52 | 41.23 | 41.51 | 86,797 | +0.47(+1.14%) |
Aug 23, 2018 | 41.03 | 41.25 | 40.97 | 41.05 | 120,738 | +0.07(+0.17%) |
Aug 22, 2018 | 40.69 | 41.02 | 40.64 | 40.98 | 73,076 | +0.28(+0.68%) |
Aug 21, 2018 | 40.67 | 40.92 | 40.65 | 40.70 | 155,225 | +0.04(+0.10%) |
Aug 20, 2018 | 40.57 | 40.71 | 40.46 | 40.66 | 145,030 | +0.25(+0.61%) |
Aug 17, 2018 | 40.17 | 40.46 | 40.04 | 40.41 | 212,004 | +0.26(+0.64%) |
Aug 16, 2018 | 40.11 | 40.26 | 39.96 | 40.15 | 71,875 | +0.34(+0.85%) |
Aug 15, 2018 | 40.10 | 40.10 | 39.60 | 39.82 | 66,278 | -0.60(-1.47%) |
Aug 14, 2018 | 40.22 | 40.45 | 40.05 | 40.41 | 121,384 | +0.30(+0.74%) |
Aug 13, 2018 | 40.17 | 40.45 | 40.01 | 40.11 | 138,841 | -0.09(-0.22%) |
Aug 10, 2018 | 40.10 | 40.36 | 40.01 | 40.20 | 62,199 | -0.20(-0.49%) |
Aug 09, 2018 | 40.23 | 40.53 | 40.23 | 40.40 | 98,877 | +0.26(+0.64%) |
Aug 08, 2018 | 40.13 | 40.18 | 40.01 | 40.14 | 121,811 | +0.05(+0.12%) |
Aug 07, 2018 | 40.08 | 40.17 | 40.00 | 40.10 | 137,880 | +0.15(+0.37%) |
Aug 06, 2018 | 39.81 | 40.01 | 39.80 | 39.95 | 105,592 | +0.08(+0.20%) |
Aug 03, 2018 | 39.93 | 39.93 | 39.57 | 39.87 | 159,784 | -0.16(-0.40%) |
Aug 02, 2018 | 39.20 | 40.03 | 39.20 | 40.03 | 149,046 | +0.55(+1.38%) |
Aug 01, 2018 | 39.17 | 39.61 | 39.17 | 39.48 | 126,977 | +0.28(+0.71%) |
Jul 31, 2018 | 39.54 | 39.58 | 39.04 | 39.20 | 90,662 | -0.32(-0.80%) |
Jul 30, 2018 | 40.36 | 40.37 | 39.33 | 39.52 | 151,957 | -0.86(-2.14%) |
Jul 27, 2018 | 41.04 | 41.09 | 40.14 | 40.38 | 103,028 | -0.54(-1.31%) |
Jul 26, 2018 | 41.12 | 41.12 | 40.82 | 40.92 | 114,956 | -0.25(-0.60%) |
Jul 25, 2018 | 40.66 | 41.34 | 40.64 | 41.17 | 132,002 | +0.58(+1.42%) |
Jul 24, 2018 | 40.91 | 40.96 | 40.38 | 40.59 | 179,722 | -0.13(-0.32%) |
Jul 23, 2018 | 40.42 | 40.74 | 40.27 | 40.72 | 94,335 | +0.37(+0.91%) |
Jul 20, 2018 | 40.10 | 40.45 | 40.08 | 40.35 | 216,098 | +0.12(+0.30%) |
Jul 19, 2018 | 40.28 | 40.36 | 40.19 | 40.23 | 148,750 | -0.13(-0.32%) |
Jul 18, 2018 | 40.26 | 40.40 | 40.08 | 40.36 | 165,456 | +0.09(+0.22%) |
Jul 17, 2018 | 39.99 | 40.30 | 39.89 | 40.27 | 115,744 | +0.28(+0.69%) |
Jul 16, 2018 | 40.13 | 40.20 | 39.90 | 40.00 | 126,631 | -0.10(-0.25%) |
Jul 13, 2018 | 40.10 | 40.11 | 39.74 | 40.10 | 52,838 | -0.07(-0.17%) |
Jul 12, 2018 | 39.89 | 40.20 | 39.84 | 40.16 | 97,602 | +0.46(+1.15%) |
Jul 11, 2018 | 39.49 | 39.87 | 39.47 | 39.71 | 39,926 | +0.04(+0.10%) |
Jul 10, 2018 | 39.61 | 39.80 | 39.55 | 39.67 | 61,399 | +0.13(+0.33%) |
Jul 09, 2018 | 39.43 | 39.51 | 39.38 | 39.54 | 65,781 | +0.33(+0.83%) |
Jul 06, 2018 | 38.88 | 39.24 | 38.84 | 39.21 | 79,643 | +0.26(+0.66%) |
Jul 05, 2018 | 38.72 | 38.95 | 38.59 | 38.95 | 109,994 | +0.43(+1.11%) |
Jul 03, 2018 | 38.53 | 38.53 | 38.53 | 0 | -0.14(-0.36%) |