Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 41.30 | 41.55 | 41.14 | 41.32 | 502,429 | -0.17(-0.41%) |
Sep 27, 2018 | 42.01 | 42.01 | 41.47 | 41.49 | 120,693 | -0.45(-1.07%) |
Sep 26, 2018 | 42.74 | 42.80 | 41.89 | 41.94 | 140,146 | -0.73(-1.71%) |
Sep 25, 2018 | 42.94 | 42.94 | 42.63 | 42.66 | 66,265 | -0.12(-0.27%) |
Sep 24, 2018 | 43.34 | 43.39 | 42.74 | 42.78 | 83,972 | -0.61(-1.41%) |
Sep 21, 2018 | 43.69 | 43.69 | 43.32 | 43.39 | 72,955 | -0.15(-0.35%) |
Sep 20, 2018 | 43.16 | 43.70 | 43.16 | 43.55 | 124,165 | +0.55(+1.27%) |
Sep 19, 2018 | 42.36 | 43.08 | 42.36 | 43.00 | 189,825 | +0.61(+1.44%) |
Sep 18, 2018 | 42.49 | 42.49 | 42.28 | 42.39 | 294,204 | -0.09(-0.22%) |
Sep 17, 2018 | 42.72 | 42.87 | 42.37 | 42.48 | 124,103 | -0.25(-0.59%) |
Sep 14, 2018 | 42.51 | 42.78 | 42.51 | 42.73 | 105,380 | +0.28(+0.65%) |
Sep 13, 2018 | 43.02 | 43.15 | 42.42 | 42.46 | 347,262 | -0.47(-1.09%) |
Sep 12, 2018 | 43.67 | 43.74 | 42.87 | 42.92 | 139,181 | -0.82(-1.88%) |
Sep 11, 2018 | 43.55 | 43.97 | 43.55 | 43.75 | 139,382 | +0.13(+0.29%) |
Sep 10, 2018 | 43.88 | 43.92 | 43.58 | 43.62 | 71,619 | -0.09(-0.21%) |
Sep 07, 2018 | 43.89 | 43.92 | 43.48 | 43.71 | 99,658 | -0.03(-0.08%) |
Sep 06, 2018 | 43.92 | 44.06 | 43.71 | 43.75 | 169,454 | -0.20(-0.46%) |
Sep 05, 2018 | 43.78 | 44.12 | 43.78 | 43.95 | 102,037 | +0.13(+0.29%) |
Sep 04, 2018 | 43.60 | 43.93 | 43.45 | 43.82 | 114,028 | +0.23(+0.52%) |
Aug 31, 2018 | 43.60 | 43.60 | 43.60 | 0 | +0.19(+0.44%) | |
Aug 30, 2018 | 43.65 | 43.70 | 43.39 | 43.40 | 83,088 | -0.35(-0.81%) |
Aug 29, 2018 | 43.86 | 43.86 | 43.46 | 43.76 | 217,710 | -0.08(-0.19%) |
Aug 28, 2018 | 44.07 | 44.07 | 43.65 | 43.84 | 69,593 | -0.10(-0.23%) |
Aug 27, 2018 | 43.84 | 44.23 | 43.81 | 43.94 | 176,911 | +0.26(+0.60%) |
Aug 24, 2018 | 43.89 | 43.91 | 43.65 | 43.68 | 288,126 | -0.07(-0.15%) |
Aug 23, 2018 | 44.05 | 44.05 | 43.61 | 43.75 | 55,762 | -0.31(-0.70%) |
Aug 22, 2018 | 44.05 | 44.21 | 43.96 | 44.06 | 166,479 | -0.15(-0.34%) |
Aug 21, 2018 | 43.91 | 44.48 | 43.86 | 44.21 | 147,764 | +0.34(+0.76%) |
Aug 20, 2018 | 43.72 | 43.91 | 43.55 | 43.87 | 68,554 | +0.14(+0.33%) |
Aug 17, 2018 | 43.49 | 43.76 | 43.49 | 43.73 | 121,473 | +0.11(+0.25%) |
Aug 16, 2018 | 43.13 | 43.83 | 43.13 | 43.62 | 523,872 | +0.72(+1.68%) |
Aug 15, 2018 | 43.04 | 43.23 | 42.78 | 42.90 | 136,375 | -0.45(-1.04%) |
Aug 14, 2018 | 42.80 | 43.46 | 42.80 | 43.35 | 93,970 | +0.65(+1.53%) |
Aug 13, 2018 | 42.99 | 43.24 | 42.69 | 42.70 | 92,833 | -0.34(-0.80%) |
Aug 10, 2018 | 42.89 | 43.19 | 42.74 | 43.04 | 350,949 | -0.28(-0.64%) |
Aug 09, 2018 | 43.52 | 43.62 | 43.23 | 43.32 | 67,792 | -0.21(-0.48%) |
Aug 08, 2018 | 43.31 | 43.62 | 43.14 | 43.53 | 100,572 | +0.28(+0.64%) |
Aug 07, 2018 | 43.18 | 43.52 | 43.16 | 43.25 | 124,080 | +0.16(+0.37%) |
Aug 06, 2018 | 43.07 | 43.24 | 42.81 | 43.09 | 122,611 | +0.03(+0.06%) |
Aug 03, 2018 | 43.13 | 43.32 | 42.96 | 43.07 | 112,413 | -0.08(-0.19%) |
Aug 02, 2018 | 42.67 | 43.29 | 42.60 | 43.15 | 217,766 | +0.25(+0.59%) |
Aug 01, 2018 | 42.88 | 43.20 | 42.71 | 42.90 | 85,740 | +0.27(+0.63%) |
Jul 31, 2018 | 42.91 | 42.99 | 42.51 | 42.63 | 136,876 | -0.22(-0.51%) |
Jul 30, 2018 | 42.98 | 43.24 | 42.85 | 42.85 | 261,321 | -0.01(-0.02%) |
Jul 27, 2018 | 42.74 | 43.08 | 42.55 | 42.86 | 92,744 | +0.17(+0.39%) |
Jul 26, 2018 | 42.54 | 42.98 | 42.54 | 42.69 | 155,248 | +0.24(+0.57%) |
Jul 25, 2018 | 42.71 | 42.76 | 42.28 | 42.45 | 313,072 | -0.27(-0.63%) |
Jul 24, 2018 | 43.12 | 43.17 | 42.61 | 42.72 | 314,444 | -0.34(-0.78%) |
Jul 23, 2018 | 42.40 | 43.14 | 42.40 | 43.05 | 274,926 | +0.64(+1.50%) |
Jul 20, 2018 | 42.32 | 42.59 | 42.20 | 42.41 | 226,127 | +0.17(+0.40%) |
Jul 19, 2018 | 42.42 | 42.44 | 41.98 | 42.24 | 138,945 | -0.31(-0.74%) |
Jul 18, 2018 | 42.06 | 42.65 | 42.06 | 42.56 | 158,108 | +0.44(+1.06%) |
Jul 17, 2018 | 42.04 | 42.30 | 41.94 | 42.11 | 80,551 | +0.13(+0.30%) |
Jul 16, 2018 | 41.55 | 42.07 | 41.50 | 41.99 | 205,886 | +0.55(+1.34%) |
Jul 13, 2018 | 41.72 | 41.81 | 41.21 | 41.43 | 118,327 | -0.39(-0.94%) |
Jul 12, 2018 | 42.34 | 42.36 | 41.52 | 41.83 | 104,248 | -0.27(-0.64%) |
Jul 11, 2018 | 42.09 | 42.45 | 42.06 | 42.09 | 87,444 | -0.22(-0.52%) |
Jul 10, 2018 | 42.81 | 42.86 | 42.05 | 42.31 | 214,489 | -0.36(-0.85%) |
Jul 09, 2018 | 41.84 | 42.80 | 41.84 | 42.67 | 122,483 | +0.98(+2.35%) |
Jul 06, 2018 | 41.37 | 41.81 | 41.09 | 41.69 | 65,326 | +0.29(+0.69%) |
Jul 05, 2018 | 41.55 | 41.55 | 41.27 | 41.41 | 143,718 | +0.11(+0.26%) |
Jul 03, 2018 | 41.30 | 41.30 | 41.30 | 0 | -0.31(-0.75%) |