Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 39.45 | 40.09 | 38.34 | 38.49 | 1,630,200 | -0.98(-2.48%) |
Sep 27, 2018 | 39.72 | 40.15 | 39.17 | 39.47 | 657,198 | -0.05(-0.14%) |
Sep 26, 2018 | 39.79 | 40.01 | 39.36 | 39.52 | 648,842 | -0.13(-0.33%) |
Sep 25, 2018 | 39.77 | 39.84 | 39.06 | 39.66 | 808,004 | -0.13(-0.34%) |
Sep 24, 2018 | 39.80 | 40.01 | 39.17 | 39.79 | 653,654 | -0.04(-0.09%) |
Sep 21, 2018 | 40.15 | 40.88 | 39.78 | 39.83 | 1,465,200 | -0.37(-0.92%) |
Sep 20, 2018 | 40.38 | 40.76 | 39.78 | 40.20 | 926,144 | -0.08(-0.20%) |
Sep 19, 2018 | 42.02 | 42.19 | 40.00 | 40.27 | 1,902,514 | -1.68(-4.00%) |
Sep 18, 2018 | 42.02 | 42.73 | 41.87 | 41.95 | 843,020 | -0.05(-0.12%) |
Sep 17, 2018 | 44.26 | 44.33 | 41.70 | 42.01 | 1,222,740 | -2.23(-5.05%) |
Sep 14, 2018 | 43.73 | 44.63 | 43.70 | 44.24 | 2,019,000 | +0.54(+1.24%) |
Sep 13, 2018 | 44.48 | 44.62 | 43.40 | 43.70 | 803,224 | -0.46(-1.05%) |
Sep 12, 2018 | 44.55 | 45.37 | 43.23 | 44.16 | 1,071,858 | -0.27(-0.62%) |
Sep 11, 2018 | 44.45 | 44.94 | 43.84 | 44.44 | 695,050 | -0.14(-0.30%) |
Sep 10, 2018 | 42.73 | 45.07 | 42.66 | 44.58 | 1,140,728 | +2.22(+5.24%) |
Sep 07, 2018 | 42.56 | 43.04 | 42.17 | 42.35 | 923,000 | -0.26(-0.61%) |
Sep 06, 2018 | 43.21 | 43.70 | 42.56 | 42.62 | 922,266 | -0.61(-1.41%) |
Sep 05, 2018 | 43.12 | 43.36 | 42.48 | 43.23 | 867,580 | +0.15(+0.34%) |
Sep 04, 2018 | 42.31 | 43.30 | 41.69 | 43.08 | 732,154 | +0.73(+1.72%) |
Aug 31, 2018 | 42.35 | 42.35 | 42.35 | 0 | -0.07(-0.17%) | |
Aug 30, 2018 | 42.07 | 42.99 | 41.95 | 42.42 | 758,252 | +0.33(+0.78%) |
Aug 29, 2018 | 41.66 | 42.28 | 41.48 | 42.09 | 637,840 | +0.46(+1.10%) |
Aug 28, 2018 | 41.15 | 41.80 | 40.88 | 41.63 | 563,208 | +0.50(+1.22%) |
Aug 27, 2018 | 40.60 | 41.69 | 40.53 | 41.13 | 645,590 | +0.70(+1.73%) |
Aug 24, 2018 | 41.59 | 41.65 | 40.27 | 40.43 | 1,682,800 | -1.16(-2.80%) |
Aug 23, 2018 | 41.81 | 41.84 | 41.26 | 41.59 | 482,844 | -0.20(-0.47%) |
Aug 22, 2018 | 41.55 | 41.92 | 41.39 | 41.79 | 465,224 | +0.06(+0.14%) |
Aug 21, 2018 | 40.62 | 42.10 | 40.54 | 41.73 | 889,430 | +1.15(+2.83%) |
Aug 20, 2018 | 40.73 | 41.22 | 40.02 | 40.58 | 907,772 | +0.05(+0.11%) |
Aug 17, 2018 | 39.55 | 40.70 | 39.53 | 40.53 | 737,800 | +0.90(+2.27%) |
Aug 16, 2018 | 38.80 | 39.72 | 38.50 | 39.63 | 542,452 | +0.92(+2.39%) |
Aug 15, 2018 | 39.31 | 39.57 | 38.24 | 38.71 | 485,998 | -0.70(-1.79%) |
Aug 14, 2018 | 38.62 | 39.65 | 38.34 | 39.41 | 784,792 | +1.02(+2.67%) |
Aug 13, 2018 | 39.10 | 39.12 | 38.20 | 38.39 | 718,910 | -0.76(-1.94%) |
Aug 10, 2018 | 39.12 | 39.48 | 38.28 | 39.15 | 1,246,000 | -0.22(-0.55%) |
Aug 09, 2018 | 38.95 | 39.89 | 38.95 | 39.37 | 588,146 | +0.48(+1.22%) |
Aug 08, 2018 | 39.74 | 39.85 | 38.62 | 38.89 | 985,134 | -0.72(-1.82%) |
Aug 07, 2018 | 39.69 | 39.94 | 39.38 | 39.61 | 735,800 | -0.08(-0.20%) |
Aug 06, 2018 | 39.30 | 39.88 | 39.12 | 39.69 | 766,604 | +0.43(+1.10%) |
Aug 03, 2018 | 39.62 | 39.98 | 38.72 | 39.26 | 851,600 | -0.45(-1.13%) |
Aug 02, 2018 | 39.06 | 40.09 | 38.41 | 39.71 | 1,110,960 | +0.58(+1.47%) |
Aug 01, 2018 | 38.87 | 39.85 | 38.60 | 39.13 | 1,464,062 | +0.27(+0.68%) |
Jul 31, 2018 | 34.12 | 39.35 | 33.74 | 38.87 | 3,250,464 | +6.81(+21.26%) |
Jul 30, 2018 | 32.57 | 32.91 | 31.96 | 32.05 | 808,166 | -0.29(-0.90%) |
Jul 27, 2018 | 33.28 | 33.62 | 31.93 | 32.34 | 1,055,800 | -0.88(-2.66%) |
Jul 26, 2018 | 32.51 | 33.37 | 32.29 | 33.23 | 580,160 | +0.54(+1.67%) |
Jul 25, 2018 | 32.93 | 32.93 | 32.05 | 32.69 | 795,974 | -0.42(-1.27%) |
Jul 24, 2018 | 34.02 | 34.04 | 32.71 | 33.10 | 487,952 | -0.64(-1.88%) |
Jul 23, 2018 | 33.98 | 33.98 | 32.90 | 33.74 | 507,458 | -0.27(-0.79%) |
Jul 20, 2018 | 34.08 | 34.63 | 33.90 | 34.01 | 590,486 | -0.20(-0.57%) |
Jul 19, 2018 | 34.04 | 34.45 | 33.83 | 34.20 | 498,236 | +0.12(+0.35%) |
Jul 18, 2018 | 34.22 | 34.45 | 33.71 | 34.09 | 744,940 | -0.16(-0.45%) |
Jul 17, 2018 | 33.01 | 34.53 | 32.96 | 34.24 | 1,010,688 | +1.20(+3.63%) |
Jul 16, 2018 | 32.76 | 33.41 | 32.44 | 33.04 | 731,966 | +0.38(+1.18%) |
Jul 13, 2018 | 32.76 | 33.36 | 32.60 | 32.66 | 671,592 | -0.12(-0.35%) |
Jul 12, 2018 | 33.30 | 33.30 | 32.58 | 32.77 | 560,666 | -0.26(-0.80%) |
Jul 11, 2018 | 33.06 | 33.59 | 32.81 | 33.03 | 1,300,164 | -0.27(-0.81%) |
Jul 10, 2018 | 33.85 | 34.30 | 33.16 | 33.30 | 633,704 | -0.45(-1.35%) |
Jul 09, 2018 | 33.81 | 34.05 | 33.59 | 33.76 | 554,158 | +0.17(+0.52%) |
Jul 06, 2018 | 32.88 | 33.79 | 32.56 | 33.59 | 718,626 | +0.65(+1.97%) |
Jul 05, 2018 | 32.75 | 32.97 | 32.01 | 32.94 | 621,214 | +0.34(+1.04%) |
Jul 03, 2018 | 32.59 | 32.59 | 32.59 | 0 | +0.27(+0.84%) |