Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 41.34 | 41.59 | 41.19 | 41.37 | 501,868 | -0.17(-0.41%) |
Sep 27, 2018 | 42.06 | 42.06 | 41.52 | 41.54 | 120,558 | -0.45(-1.07%) |
Sep 26, 2018 | 42.78 | 42.85 | 41.94 | 41.98 | 139,989 | -0.73(-1.71%) |
Sep 25, 2018 | 42.99 | 42.99 | 42.68 | 42.71 | 66,191 | -0.12(-0.27%) |
Sep 24, 2018 | 43.38 | 43.43 | 42.79 | 42.83 | 83,878 | -0.61(-1.41%) |
Sep 21, 2018 | 43.74 | 43.74 | 43.37 | 43.44 | 72,874 | -0.15(-0.35%) |
Sep 20, 2018 | 43.21 | 43.75 | 43.21 | 43.59 | 124,026 | +0.55(+1.27%) |
Sep 19, 2018 | 42.41 | 43.13 | 42.41 | 43.05 | 189,613 | +0.61(+1.44%) |
Sep 18, 2018 | 42.54 | 42.54 | 42.33 | 42.44 | 293,875 | -0.09(-0.22%) |
Sep 17, 2018 | 42.76 | 42.91 | 42.42 | 42.53 | 123,964 | -0.25(-0.59%) |
Sep 14, 2018 | 42.56 | 42.83 | 42.56 | 42.78 | 105,262 | +0.28(+0.65%) |
Sep 13, 2018 | 43.07 | 43.20 | 42.47 | 42.50 | 346,874 | -0.47(-1.09%) |
Sep 12, 2018 | 43.72 | 43.79 | 42.91 | 42.97 | 139,026 | -0.82(-1.88%) |
Sep 11, 2018 | 43.59 | 44.02 | 43.59 | 43.80 | 139,226 | +0.13(+0.29%) |
Sep 10, 2018 | 43.93 | 43.96 | 43.63 | 43.67 | 71,539 | -0.09(-0.21%) |
Sep 07, 2018 | 43.94 | 43.97 | 43.53 | 43.76 | 99,546 | -0.03(-0.08%) |
Sep 06, 2018 | 43.97 | 44.11 | 43.76 | 43.80 | 169,265 | -0.20(-0.46%) |
Sep 05, 2018 | 43.83 | 44.17 | 43.83 | 44.00 | 101,923 | +0.13(+0.29%) |
Sep 04, 2018 | 43.64 | 43.98 | 43.50 | 43.87 | 113,901 | +0.23(+0.52%) |
Aug 31, 2018 | 43.64 | 43.64 | 43.64 | 0 | +0.19(+0.44%) | |
Aug 30, 2018 | 43.70 | 43.75 | 43.43 | 43.45 | 82,995 | -0.35(-0.81%) |
Aug 29, 2018 | 43.91 | 43.91 | 43.51 | 43.80 | 217,467 | -0.08(-0.19%) |
Aug 28, 2018 | 44.12 | 44.12 | 43.70 | 43.89 | 69,516 | -0.10(-0.23%) |
Aug 27, 2018 | 43.89 | 44.27 | 43.85 | 43.99 | 176,713 | +0.26(+0.60%) |
Aug 24, 2018 | 43.94 | 43.96 | 43.70 | 43.73 | 287,804 | -0.07(-0.15%) |
Aug 23, 2018 | 44.10 | 44.10 | 43.66 | 43.80 | 55,699 | -0.31(-0.70%) |
Aug 22, 2018 | 44.10 | 44.26 | 44.01 | 44.11 | 166,293 | -0.15(-0.34%) |
Aug 21, 2018 | 43.96 | 44.53 | 43.91 | 44.26 | 147,599 | +0.34(+0.76%) |
Aug 20, 2018 | 43.77 | 43.96 | 43.59 | 43.92 | 68,477 | +0.14(+0.33%) |
Aug 17, 2018 | 43.54 | 43.81 | 43.54 | 43.78 | 121,337 | +0.11(+0.25%) |
Aug 16, 2018 | 43.18 | 43.88 | 43.18 | 43.67 | 523,286 | +0.72(+1.68%) |
Aug 15, 2018 | 43.09 | 43.28 | 42.83 | 42.95 | 136,223 | -0.45(-1.04%) |
Aug 14, 2018 | 42.85 | 43.51 | 42.85 | 43.40 | 93,865 | +0.66(+1.53%) |
Aug 13, 2018 | 43.04 | 43.28 | 42.74 | 42.75 | 92,729 | -0.34(-0.80%) |
Aug 10, 2018 | 42.94 | 43.24 | 42.79 | 43.09 | 350,557 | -0.28(-0.64%) |
Aug 09, 2018 | 43.57 | 43.67 | 43.28 | 43.37 | 67,716 | -0.21(-0.48%) |
Aug 08, 2018 | 43.36 | 43.66 | 43.19 | 43.58 | 100,460 | +0.28(+0.64%) |
Aug 07, 2018 | 43.23 | 43.57 | 43.21 | 43.30 | 123,941 | +0.16(+0.37%) |
Aug 06, 2018 | 43.12 | 43.28 | 42.86 | 43.14 | 122,474 | +0.03(+0.06%) |
Aug 03, 2018 | 43.17 | 43.37 | 43.01 | 43.12 | 112,287 | -0.08(-0.19%) |
Aug 02, 2018 | 42.72 | 43.34 | 42.65 | 43.20 | 217,523 | +0.25(+0.59%) |
Aug 01, 2018 | 42.93 | 43.25 | 42.75 | 42.95 | 85,644 | +0.27(+0.63%) |
Jul 31, 2018 | 42.96 | 43.04 | 42.56 | 42.68 | 136,723 | -0.22(-0.51%) |
Jul 30, 2018 | 43.02 | 43.28 | 42.90 | 42.90 | 261,029 | -0.01(-0.02%) |
Jul 27, 2018 | 42.79 | 43.13 | 42.59 | 42.91 | 92,640 | +0.17(+0.39%) |
Jul 26, 2018 | 42.59 | 43.03 | 42.59 | 42.74 | 155,075 | +0.24(+0.57%) |
Jul 25, 2018 | 42.75 | 42.80 | 42.33 | 42.49 | 312,722 | -0.27(-0.63%) |
Jul 24, 2018 | 43.17 | 43.22 | 42.66 | 42.76 | 314,093 | -0.34(-0.78%) |
Jul 23, 2018 | 42.45 | 43.19 | 42.44 | 43.10 | 274,619 | +0.64(+1.50%) |
Jul 20, 2018 | 42.37 | 42.64 | 42.24 | 42.46 | 225,874 | +0.17(+0.40%) |
Jul 19, 2018 | 42.47 | 42.49 | 42.02 | 42.29 | 138,790 | -0.31(-0.74%) |
Jul 18, 2018 | 42.11 | 42.70 | 42.11 | 42.60 | 157,931 | +0.45(+1.06%) |
Jul 17, 2018 | 42.09 | 42.35 | 41.98 | 42.16 | 80,461 | +0.13(+0.30%) |
Jul 16, 2018 | 41.60 | 42.12 | 41.55 | 42.03 | 205,656 | +0.55(+1.34%) |
Jul 13, 2018 | 41.76 | 41.86 | 41.26 | 41.48 | 118,195 | -0.39(-0.94%) |
Jul 12, 2018 | 42.38 | 42.41 | 41.57 | 41.87 | 104,132 | -0.27(-0.64%) |
Jul 11, 2018 | 42.14 | 42.49 | 42.11 | 42.14 | 87,346 | -0.22(-0.52%) |
Jul 10, 2018 | 42.86 | 42.91 | 42.10 | 42.36 | 214,249 | -0.36(-0.85%) |
Jul 09, 2018 | 41.89 | 42.85 | 41.89 | 42.72 | 122,346 | +0.98(+2.35%) |
Jul 06, 2018 | 41.42 | 41.86 | 41.13 | 41.74 | 65,253 | +0.29(+0.69%) |
Jul 05, 2018 | 41.60 | 41.60 | 41.32 | 41.45 | 143,558 | +0.11(+0.26%) |
Jul 03, 2018 | 41.34 | 41.34 | 41.34 | 0 | -0.31(-0.75%) |