Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 40.11 | 40.66 | 40.11 | 40.64 | 325,506 | +0.55(+1.38%) |
Sep 27, 2018 | 39.98 | 40.24 | 39.97 | 40.08 | 92,542 | +0.19(+0.48%) |
Sep 26, 2018 | 40.42 | 40.42 | 39.85 | 39.89 | 207,811 | -0.47(-1.16%) |
Sep 25, 2018 | 40.40 | 40.58 | 40.30 | 40.36 | 146,662 | +0.02(+0.04%) |
Sep 24, 2018 | 41.05 | 41.05 | 40.16 | 40.34 | 338,793 | -0.80(-1.95%) |
Sep 21, 2018 | 41.04 | 41.35 | 40.99 | 41.14 | 51,572 | +0.04(+0.10%) |
Sep 20, 2018 | 40.72 | 41.13 | 40.61 | 41.10 | 50,565 | +0.37(+0.90%) |
Sep 19, 2018 | 41.33 | 41.33 | 40.65 | 40.73 | 64,476 | -0.56(-1.35%) |
Sep 18, 2018 | 41.46 | 41.52 | 41.18 | 41.29 | 66,967 | -0.25(-0.61%) |
Sep 17, 2018 | 41.30 | 41.54 | 41.23 | 41.54 | 53,327 | +0.20(+0.49%) |
Sep 14, 2018 | 41.48 | 41.59 | 40.96 | 41.34 | 76,503 | -0.25(-0.61%) |
Sep 13, 2018 | 41.61 | 41.69 | 41.49 | 41.59 | 27,522 | +0.16(+0.40%) |
Sep 12, 2018 | 41.45 | 41.65 | 41.33 | 41.43 | 61,757 | +0.02(+0.04%) |
Sep 11, 2018 | 41.32 | 41.53 | 41.24 | 41.41 | 42,384 | -0.03(-0.08%) |
Sep 10, 2018 | 41.35 | 41.61 | 41.35 | 41.45 | 52,826 | +0.24(+0.58%) |
Sep 07, 2018 | 41.16 | 41.53 | 41.14 | 41.21 | 42,529 | -0.49(-1.18%) |
Sep 06, 2018 | 41.75 | 41.77 | 41.62 | 41.70 | 55,586 | +0.11(+0.28%) |
Sep 05, 2018 | 41.22 | 41.67 | 41.04 | 41.58 | 267,530 | +0.30(+0.73%) |
Sep 04, 2018 | 41.67 | 41.76 | 41.19 | 41.28 | 115,014 | -0.45(-1.08%) |
Aug 31, 2018 | 41.73 | 41.73 | 41.73 | 0 | +0.14(+0.33%) | |
Aug 30, 2018 | 41.81 | 41.81 | 41.55 | 41.59 | 33,513 | -0.18(-0.43%) |
Aug 29, 2018 | 41.80 | 41.89 | 41.74 | 41.77 | 305,030 | -0.04(-0.10%) |
Aug 28, 2018 | 41.36 | 41.81 | 41.28 | 41.81 | 48,967 | +0.50(+1.21%) |
Aug 27, 2018 | 41.46 | 41.46 | 41.10 | 41.31 | 914,346 | -0.07(-0.18%) |
Aug 24, 2018 | 41.17 | 41.41 | 41.11 | 41.39 | 34,829 | +0.19(+0.46%) |
Aug 23, 2018 | 41.31 | 41.32 | 41.16 | 41.20 | 40,203 | -0.07(-0.16%) |
Aug 22, 2018 | 41.48 | 41.48 | 41.10 | 41.27 | 61,944 | -0.20(-0.49%) |
Aug 21, 2018 | 41.63 | 41.67 | 41.37 | 41.47 | 214,168 | -0.25(-0.61%) |
Aug 20, 2018 | 41.77 | 41.94 | 41.66 | 41.72 | 38,369 | +0.01(+0.02%) |
Aug 17, 2018 | 41.30 | 41.72 | 41.30 | 41.72 | 138,708 | +0.40(+0.97%) |
Aug 16, 2018 | 40.99 | 41.31 | 40.95 | 41.31 | 52,649 | +0.32(+0.78%) |
Aug 15, 2018 | 40.64 | 41.00 | 40.56 | 40.99 | 61,026 | +0.35(+0.87%) |
Aug 14, 2018 | 40.39 | 40.72 | 40.39 | 40.64 | 260,074 | +0.20(+0.51%) |
Aug 13, 2018 | 40.37 | 40.50 | 40.32 | 40.44 | 564,375 | +0.06(+0.14%) |
Aug 10, 2018 | 40.73 | 40.78 | 40.38 | 40.38 | 54,383 | -0.36(-0.88%) |
Aug 09, 2018 | 40.77 | 40.90 | 40.68 | 40.74 | 785,181 | -0.01(-0.02%) |
Aug 08, 2018 | 40.95 | 40.95 | 40.68 | 40.75 | 59,306 | -0.20(-0.50%) |
Aug 07, 2018 | 41.08 | 41.08 | 40.75 | 40.95 | 35,377 | -0.10(-0.24%) |
Aug 06, 2018 | 41.06 | 41.22 | 40.95 | 41.05 | 73,645 | +0.02(+0.04%) |
Aug 03, 2018 | 40.61 | 41.04 | 40.61 | 41.04 | 77,603 | +0.43(+1.05%) |
Aug 02, 2018 | 40.70 | 40.76 | 40.48 | 40.61 | 206,893 | -0.11(-0.26%) |
Aug 01, 2018 | 40.36 | 40.72 | 40.09 | 40.72 | 183,193 | +0.21(+0.53%) |
Jul 31, 2018 | 39.99 | 40.66 | 39.91 | 40.50 | 188,785 | +0.67(+1.68%) |
Jul 30, 2018 | 39.74 | 39.89 | 39.48 | 39.83 | 405,734 | +0.08(+0.21%) |
Jul 27, 2018 | 40.29 | 40.29 | 39.69 | 39.75 | 36,663 | -0.43(-1.08%) |
Jul 26, 2018 | 40.15 | 40.41 | 40.10 | 40.18 | 28,575 | +0.07(+0.16%) |
Jul 25, 2018 | 39.78 | 40.15 | 39.78 | 40.12 | 134,805 | +0.33(+0.82%) |
Jul 24, 2018 | 40.03 | 40.03 | 39.69 | 39.79 | 78,435 | -0.22(-0.55%) |
Jul 23, 2018 | 40.10 | 40.10 | 39.73 | 40.01 | 237,293 | +0.01(+0.02%) |
Jul 20, 2018 | 40.23 | 40.27 | 39.91 | 40.00 | 313,009 | -0.36(-0.89%) |
Jul 19, 2018 | 39.94 | 40.54 | 39.84 | 40.36 | 165,714 | +0.45(+1.13%) |
Jul 18, 2018 | 39.97 | 40.12 | 39.71 | 39.91 | 33,013 | -0.13(-0.33%) |
Jul 17, 2018 | 40.46 | 40.46 | 40.00 | 40.05 | 455,255 | -0.35(-0.87%) |
Jul 16, 2018 | 40.54 | 40.54 | 40.20 | 40.40 | 79,820 | -0.22(-0.54%) |
Jul 13, 2018 | 40.77 | 40.91 | 40.58 | 40.62 | 220,039 | -0.11(-0.26%) |
Jul 12, 2018 | 40.68 | 40.81 | 40.53 | 40.72 | 60,470 | +0.14(+0.34%) |
Jul 11, 2018 | 40.67 | 40.80 | 40.59 | 40.59 | 374,345 | -0.11(-0.26%) |
Jul 10, 2018 | 40.72 | 40.88 | 40.59 | 40.69 | 81,236 | +0.02(+0.06%) |
Jul 09, 2018 | 41.04 | 41.04 | 40.43 | 40.67 | 279,208 | -0.28(-0.68%) |
Jul 06, 2018 | 40.86 | 40.99 | 40.79 | 40.95 | 94,038 | +0.23(+0.56%) |
Jul 05, 2018 | 40.36 | 40.73 | 40.24 | 40.72 | 341,674 | +0.44(+1.10%) |
Jul 03, 2018 | 40.27 | 40.27 | 40.27 | 0 | +0.32(+0.80%) |