Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 42.33 | 42.55 | 42.04 | 42.13 | 55,800 | -0.45(-1.06%) |
Sep 27, 2018 | 42.61 | 42.79 | 42.50 | 42.58 | 35,054 | -0.62(-1.44%) |
Sep 26, 2018 | 43.18 | 43.51 | 43.18 | 43.20 | 34,859 | +0.01(+0.02%) |
Sep 25, 2018 | 42.70 | 43.30 | 42.68 | 43.19 | 55,894 | -0.18(-0.42%) |
Sep 24, 2018 | 43.12 | 43.43 | 43.10 | 43.37 | 26,817 | +0.14(+0.32%) |
Sep 21, 2018 | 43.50 | 43.63 | 43.23 | 43.23 | 39,900 | -0.84(-1.91%) |
Sep 20, 2018 | 43.96 | 44.13 | 43.64 | 44.07 | 64,237 | +0.10(+0.23%) |
Sep 19, 2018 | 43.93 | 44.00 | 43.71 | 43.97 | 39,340 | +0.82(+1.90%) |
Sep 18, 2018 | 42.56 | 43.26 | 42.52 | 43.15 | 46,386 | +1.95(+4.73%) |
Sep 17, 2018 | 41.55 | 41.68 | 41.20 | 41.20 | 45,062 | -0.29(-0.70%) |
Sep 14, 2018 | 41.23 | 41.54 | 41.10 | 41.49 | 47,600 | +0.17(+0.41%) |
Sep 13, 2018 | 41.46 | 41.69 | 41.29 | 41.32 | 35,496 | -0.04(-0.10%) |
Sep 12, 2018 | 41.24 | 41.55 | 41.16 | 41.36 | 72,970 | -0.30(-0.72%) |
Sep 11, 2018 | 41.81 | 41.83 | 41.50 | 41.66 | 26,468 | -0.24(-0.57%) |
Sep 10, 2018 | 41.81 | 41.97 | 41.79 | 41.90 | 29,933 | +0.50(+1.21%) |
Sep 07, 2018 | 41.23 | 41.59 | 41.20 | 41.40 | 58,900 | -0.13(-0.31%) |
Sep 06, 2018 | 41.47 | 41.80 | 41.28 | 41.53 | 117,091 | -0.92(-2.17%) |
Sep 05, 2018 | 42.96 | 43.02 | 42.39 | 42.45 | 56,232 | -1.28(-2.93%) |
Sep 04, 2018 | 43.99 | 44.30 | 43.51 | 43.73 | 81,210 | -1.88(-4.12%) |
Aug 31, 2018 | 45.61 | 45.61 | 45.61 | 0 | +0.81(+1.81%) | |
Aug 30, 2018 | 44.80 | 44.95 | 44.75 | 44.80 | 31,979 | +0.00(+0.00%) |
Aug 29, 2018 | 44.35 | 44.80 | 44.17 | 44.80 | 53,836 | +0.42(+0.95%) |
Aug 28, 2018 | 44.36 | 44.62 | 44.23 | 44.38 | 54,811 | -0.29(-0.65%) |
Aug 27, 2018 | 44.18 | 44.67 | 44.18 | 44.67 | 65,884 | +1.11(+2.55%) |
Aug 24, 2018 | 43.31 | 43.63 | 43.31 | 43.56 | 39,000 | +0.25(+0.58%) |
Aug 23, 2018 | 43.24 | 43.44 | 43.17 | 43.31 | 72,644 | +0.21(+0.49%) |
Aug 22, 2018 | 42.79 | 43.13 | 42.79 | 43.10 | 38,928 | +0.39(+0.91%) |
Aug 21, 2018 | 42.57 | 42.78 | 42.50 | 42.71 | 39,641 | +0.37(+0.87%) |
Aug 20, 2018 | 42.44 | 42.54 | 42.11 | 42.34 | 70,870 | +0.98(+2.37%) |
Aug 17, 2018 | 41.17 | 41.46 | 40.98 | 41.36 | 56,500 | +0.19(+0.46%) |
Aug 16, 2018 | 40.95 | 41.95 | 40.95 | 41.17 | 73,723 | +0.44(+1.08%) |
Aug 15, 2018 | 40.90 | 40.95 | 40.47 | 40.73 | 66,794 | -1.78(-4.19%) |
Aug 14, 2018 | 42.08 | 42.59 | 42.08 | 42.51 | 43,353 | +0.44(+1.05%) |
Aug 13, 2018 | 42.20 | 42.32 | 41.99 | 42.07 | 43,437 | -0.89(-2.07%) |
Aug 10, 2018 | 43.12 | 43.24 | 42.91 | 42.96 | 33,500 | -0.62(-1.42%) |
Aug 09, 2018 | 43.63 | 43.89 | 43.55 | 43.58 | 63,852 | -0.08(-0.18%) |
Aug 08, 2018 | 43.66 | 43.72 | 43.50 | 43.66 | 26,511 | +0.05(+0.11%) |
Aug 07, 2018 | 43.74 | 43.87 | 43.56 | 43.61 | 38,778 | -0.10(-0.23%) |
Aug 06, 2018 | 43.39 | 43.82 | 43.39 | 43.71 | 51,215 | +0.04(+0.09%) |
Aug 03, 2018 | 43.62 | 43.74 | 43.37 | 43.67 | 21,200 | -0.27(-0.61%) |
Aug 02, 2018 | 43.55 | 43.96 | 43.55 | 43.94 | 26,750 | +0.07(+0.16%) |
Aug 01, 2018 | 43.73 | 43.95 | 43.71 | 43.87 | 35,177 | +0.35(+0.80%) |
Jul 31, 2018 | 43.53 | 43.86 | 43.46 | 43.52 | 133,075 | -0.19(-0.43%) |
Jul 30, 2018 | 45.01 | 45.79 | 43.35 | 43.71 | 208,621 | -2.06(-4.50%) |
Jul 27, 2018 | 46.42 | 46.48 | 45.68 | 45.77 | 467,400 | +0.55(+1.22%) |
Jul 26, 2018 | 45.79 | 46.04 | 44.84 | 45.22 | 254,871 | +1.00(+2.26%) |
Jul 25, 2018 | 42.98 | 44.94 | 42.98 | 44.22 | 145,182 | +0.11(+0.25%) |
Jul 24, 2018 | 44.55 | 44.55 | 44.09 | 44.11 | 155,292 | -1.36(-2.99%) |
Jul 23, 2018 | 45.50 | 45.66 | 45.37 | 45.47 | 65,515 | -0.25(-0.55%) |
Jul 20, 2018 | 45.35 | 45.79 | 45.35 | 45.72 | 91,478 | +0.44(+0.97%) |
Jul 19, 2018 | 45.32 | 45.34 | 45.07 | 45.28 | 94,478 | +0.32(+0.71%) |
Jul 18, 2018 | 44.98 | 45.47 | 44.75 | 44.96 | 165,048 | +0.27(+0.60%) |
Jul 17, 2018 | 44.33 | 44.84 | 44.33 | 44.69 | 80,166 | -0.38(-0.84%) |
Jul 16, 2018 | 45.10 | 45.15 | 44.92 | 45.07 | 58,430 | -0.04(-0.09%) |
Jul 13, 2018 | 44.89 | 45.14 | 44.87 | 45.11 | 83,694 | +0.44(+0.99%) |
Jul 12, 2018 | 44.30 | 44.79 | 44.30 | 44.67 | 101,793 | +0.39(+0.88%) |
Jul 11, 2018 | 44.74 | 44.94 | 44.28 | 44.28 | 159,656 | -1.30(-2.85%) |
Jul 10, 2018 | 45.36 | 45.62 | 45.36 | 45.58 | 119,974 | -0.04(-0.09%) |
Jul 09, 2018 | 45.82 | 45.93 | 45.43 | 45.62 | 301,390 | +1.78(+4.06%) |
Jul 06, 2018 | 43.72 | 43.98 | 43.63 | 43.84 | 146,252 | +1.31(+3.08%) |
Jul 05, 2018 | 42.84 | 42.86 | 42.42 | 42.53 | 229,754 | +2.27(+5.64%) |
Jul 03, 2018 | 40.26 | 40.26 | 40.26 | 0 | -1.17(-2.82%) |