Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 40.22 | 40.33 | 40.13 | 40.23 | 1,111,409 | +0.11(+0.28%) |
Sep 27, 2018 | 40.20 | 40.33 | 40.10 | 40.12 | 333,077 | +0.02(+0.06%) |
Sep 26, 2018 | 40.28 | 40.37 | 40.08 | 40.09 | 460,941 | -0.16(-0.40%) |
Sep 25, 2018 | 40.10 | 40.30 | 40.05 | 40.25 | 448,603 | +0.12(+0.30%) |
Sep 24, 2018 | 40.15 | 40.19 | 39.98 | 40.13 | 352,972 | -0.02(-0.04%) |
Sep 21, 2018 | 40.70 | 40.76 | 39.85 | 40.15 | 1,975,602 | -0.69(-1.69%) |
Sep 20, 2018 | 41.02 | 41.02 | 40.81 | 40.84 | 883,438 | -0.12(-0.29%) |
Sep 19, 2018 | 41.02 | 41.04 | 40.82 | 40.96 | 512,416 | -0.02(-0.06%) |
Sep 18, 2018 | 40.91 | 41.01 | 40.79 | 40.98 | 428,813 | +0.10(+0.23%) |
Sep 17, 2018 | 40.77 | 40.90 | 40.75 | 40.89 | 324,114 | +0.14(+0.35%) |
Sep 14, 2018 | 40.83 | 40.95 | 40.71 | 40.75 | 491,166 | -0.13(-0.31%) |
Sep 13, 2018 | 40.66 | 40.92 | 40.65 | 40.87 | 192,094 | +0.21(+0.53%) |
Sep 12, 2018 | 40.92 | 41.02 | 40.53 | 40.66 | 731,261 | -0.31(-0.76%) |
Sep 11, 2018 | 41.02 | 41.17 | 40.87 | 40.97 | 186,056 | -0.11(-0.27%) |
Sep 10, 2018 | 41.06 | 41.25 | 41.03 | 41.08 | 610,855 | +0.07(+0.17%) |
Sep 07, 2018 | 41.05 | 41.06 | 40.82 | 41.01 | 1,057,366 | -0.05(-0.12%) |
Sep 06, 2018 | 40.92 | 41.27 | 40.85 | 41.06 | 491,591 | +0.19(+0.47%) |
Sep 05, 2018 | 40.73 | 40.94 | 40.73 | 40.86 | 626,828 | +0.19(+0.47%) |
Sep 04, 2018 | 40.87 | 40.91 | 40.53 | 40.67 | 875,493 | -0.15(-0.37%) |
Aug 31, 2018 | 40.83 | 40.83 | 40.83 | 0 | +0.04(+0.10%) | |
Aug 30, 2018 | 40.94 | 40.95 | 40.69 | 40.79 | 331,967 | -0.05(-0.13%) |
Aug 29, 2018 | 40.64 | 40.85 | 40.60 | 40.84 | 433,762 | +0.23(+0.56%) |
Aug 28, 2018 | 40.71 | 40.77 | 40.59 | 40.61 | 542,341 | -0.11(-0.27%) |
Aug 27, 2018 | 40.75 | 40.82 | 40.61 | 40.72 | 376,036 | +0.02(+0.04%) |
Aug 24, 2018 | 40.61 | 40.78 | 40.56 | 40.70 | 206,349 | +0.06(+0.14%) |
Aug 23, 2018 | 40.58 | 40.73 | 40.58 | 40.65 | 262,783 | +0.02(+0.06%) |
Aug 22, 2018 | 40.60 | 40.74 | 40.48 | 40.63 | 285,484 | +0.06(+0.14%) |
Aug 21, 2018 | 40.44 | 40.71 | 40.39 | 40.57 | 706,644 | +0.15(+0.37%) |
Aug 20, 2018 | 40.72 | 40.99 | 40.39 | 40.42 | 607,886 | -0.33(-0.81%) |
Aug 17, 2018 | 40.52 | 40.85 | 40.52 | 40.75 | 248,125 | +0.24(+0.58%) |
Aug 16, 2018 | 40.37 | 40.58 | 40.29 | 40.52 | 592,928 | +0.14(+0.35%) |
Aug 15, 2018 | 40.30 | 40.63 | 40.30 | 40.37 | 318,206 | +0.08(+0.20%) |
Aug 14, 2018 | 40.29 | 40.44 | 40.19 | 40.29 | 1,119,783 | +0.26(+0.65%) |
Aug 13, 2018 | 40.03 | 40.16 | 39.85 | 40.03 | 605,524 | -0.01(-0.02%) |
Aug 10, 2018 | 40.09 | 40.16 | 40.01 | 40.04 | 261,797 | -0.07(-0.18%) |
Aug 09, 2018 | 40.02 | 40.12 | 40.00 | 40.11 | 210,416 | +0.13(+0.34%) |
Aug 08, 2018 | 40.00 | 40.10 | 39.90 | 39.98 | 323,864 | -0.07(-0.18%) |
Aug 07, 2018 | 40.13 | 40.18 | 39.89 | 40.05 | 370,237 | -0.09(-0.24%) |
Aug 06, 2018 | 40.02 | 40.14 | 39.87 | 40.14 | 339,991 | +0.16(+0.40%) |
Aug 03, 2018 | 39.86 | 40.18 | 39.86 | 39.99 | 811,344 | +0.09(+0.22%) |
Aug 02, 2018 | 39.91 | 39.98 | 39.84 | 39.90 | 1,048,771 | +0.03(+0.08%) |
Aug 01, 2018 | 40.03 | 40.17 | 39.84 | 39.87 | 665,598 | -0.09(-0.22%) |
Jul 31, 2018 | 39.73 | 40.09 | 39.73 | 39.95 | 498,569 | +0.22(+0.56%) |
Jul 30, 2018 | 39.65 | 39.88 | 39.65 | 39.73 | 743,467 | +0.07(+0.18%) |
Jul 27, 2018 | 39.88 | 39.93 | 39.62 | 39.66 | 260,278 | -0.25(-0.63%) |
Jul 26, 2018 | 39.75 | 40.03 | 39.75 | 39.91 | 344,109 | +0.21(+0.54%) |
Jul 25, 2018 | 39.67 | 39.81 | 39.66 | 39.70 | 620,153 | -0.02(-0.04%) |
Jul 24, 2018 | 39.73 | 39.84 | 39.63 | 39.72 | 586,423 | -0.06(-0.14%) |
Jul 23, 2018 | 39.81 | 39.91 | 39.61 | 39.77 | 414,913 | -0.04(-0.10%) |
Jul 20, 2018 | 39.75 | 39.91 | 39.73 | 39.81 | 384,713 | +0.00(+0.00%) |
Jul 19, 2018 | 39.68 | 40.05 | 39.68 | 39.81 | 666,096 | +0.06(+0.14%) |
Jul 18, 2018 | 39.85 | 39.96 | 39.61 | 39.76 | 354,692 | -0.21(-0.51%) |
Jul 17, 2018 | 39.72 | 40.01 | 39.62 | 39.96 | 654,968 | +0.15(+0.38%) |
Jul 16, 2018 | 39.67 | 39.82 | 39.43 | 39.81 | 810,324 | +0.21(+0.52%) |
Jul 13, 2018 | 39.73 | 39.90 | 39.19 | 39.61 | 1,711,170 | -0.13(-0.32%) |
Jul 12, 2018 | 40.98 | 40.99 | 39.23 | 39.73 | 2,655,056 | -1.94(-4.64%) |
Jul 11, 2018 | 41.63 | 41.70 | 41.63 | 41.67 | 359,786 | -0.01(-0.02%) |
Jul 10, 2018 | 41.63 | 41.73 | 41.60 | 41.68 | 366,027 | +0.06(+0.13%) |
Jul 09, 2018 | 41.76 | 41.76 | 41.61 | 41.62 | 470,973 | -0.14(-0.34%) |
Jul 06, 2018 | 41.75 | 41.79 | 41.72 | 41.76 | 301,072 | +0.01(+0.02%) |
Jul 05, 2018 | 41.67 | 41.76 | 41.64 | 41.76 | 298,477 | +0.14(+0.34%) |
Jul 03, 2018 | 41.61 | 41.61 | 41.61 | 0 | -0.18(-0.43%) |