Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 40.85 | 41.90 | 39.80 | 41.35 | 1,287,700 | +0.55(+1.35%) |
Sep 27, 2018 | 42.00 | 43.00 | 40.70 | 40.80 | 1,073,980 | -1.30(-3.09%) |
Sep 26, 2018 | 43.40 | 43.95 | 41.85 | 42.10 | 1,263,700 | -1.40(-3.22%) |
Sep 25, 2018 | 40.90 | 43.80 | 39.80 | 43.50 | 1,130,832 | +2.80(+6.88%) |
Sep 24, 2018 | 39.80 | 40.70 | 39.10 | 40.70 | 686,123 | +0.85(+2.13%) |
Sep 21, 2018 | 40.75 | 41.90 | 39.45 | 39.85 | 1,486,400 | -0.95(-2.33%) |
Sep 20, 2018 | 40.10 | 41.50 | 39.65 | 40.80 | 279,211 | +0.80(+2.00%) |
Sep 19, 2018 | 39.50 | 40.70 | 39.39 | 40.00 | 499,873 | +0.30(+0.76%) |
Sep 18, 2018 | 39.45 | 40.25 | 38.90 | 39.70 | 529,068 | +0.60(+1.53%) |
Sep 17, 2018 | 41.10 | 41.87 | 38.95 | 39.10 | 1,112,632 | -2.00(-4.87%) |
Sep 14, 2018 | 40.65 | 42.40 | 40.30 | 41.10 | 486,400 | +0.35(+0.86%) |
Sep 13, 2018 | 40.15 | 41.35 | 39.70 | 40.75 | 351,558 | +0.50(+1.24%) |
Sep 12, 2018 | 41.10 | 42.05 | 39.91 | 40.25 | 1,065,058 | -0.80(-1.95%) |
Sep 11, 2018 | 39.50 | 41.15 | 38.90 | 41.05 | 413,714 | +1.30(+3.27%) |
Sep 10, 2018 | 39.80 | 40.20 | 38.80 | 39.75 | 371,370 | +0.00(+0.00%) |
Sep 07, 2018 | 38.35 | 40.65 | 38.00 | 39.75 | 929,600 | +1.35(+3.52%) |
Sep 06, 2018 | 40.05 | 40.55 | 38.05 | 38.40 | 809,476 | -1.65(-4.12%) |
Sep 05, 2018 | 39.70 | 40.20 | 38.75 | 40.05 | 242,566 | +0.20(+0.50%) |
Sep 04, 2018 | 40.85 | 41.00 | 38.35 | 39.85 | 423,016 | -1.10(-2.69%) |
Aug 31, 2018 | 40.95 | 40.95 | 40.95 | 0 | +0.50(+1.24%) | |
Aug 30, 2018 | 40.05 | 41.23 | 39.75 | 40.45 | 525,994 | +0.45(+1.13%) |
Aug 29, 2018 | 40.00 | 40.50 | 39.75 | 40.00 | 613,979 | +0.10(+0.25%) |
Aug 28, 2018 | 40.50 | 41.20 | 39.75 | 39.90 | 408,187 | -0.40(-0.99%) |
Aug 27, 2018 | 38.00 | 40.90 | 38.00 | 40.30 | 650,740 | +2.70(+7.18%) |
Aug 24, 2018 | 38.15 | 38.45 | 37.10 | 37.60 | 621,600 | -0.50(-1.31%) |
Aug 23, 2018 | 37.95 | 38.75 | 36.65 | 38.10 | 241,915 | +0.12(+0.33%) |
Aug 22, 2018 | 37.00 | 38.30 | 36.45 | 37.98 | 322,495 | +1.02(+2.77%) |
Aug 21, 2018 | 36.05 | 37.15 | 36.05 | 36.95 | 641,997 | +0.80(+2.21%) |
Aug 20, 2018 | 36.30 | 36.55 | 35.50 | 36.15 | 485,505 | +0.25(+0.70%) |
Aug 17, 2018 | 35.05 | 36.35 | 33.55 | 35.90 | 847,500 | +0.85(+2.43%) |
Aug 16, 2018 | 36.00 | 36.05 | 35.00 | 35.05 | 451,220 | -0.85(-2.37%) |
Aug 15, 2018 | 38.35 | 38.35 | 35.05 | 35.90 | 659,039 | -2.60(-6.75%) |
Aug 14, 2018 | 38.00 | 39.25 | 37.70 | 38.50 | 293,014 | +0.70(+1.85%) |
Aug 13, 2018 | 38.05 | 38.60 | 37.05 | 37.80 | 574,084 | -0.30(-0.79%) |
Aug 10, 2018 | 37.35 | 38.77 | 37.25 | 38.10 | 229,800 | +0.65(+1.74%) |
Aug 09, 2018 | 36.75 | 38.55 | 36.25 | 37.45 | 324,777 | +0.55(+1.49%) |
Aug 08, 2018 | 37.95 | 38.32 | 36.55 | 36.90 | 387,141 | -0.90(-2.38%) |
Aug 07, 2018 | 38.05 | 38.35 | 36.70 | 37.80 | 350,483 | +0.05(+0.13%) |
Aug 06, 2018 | 36.75 | 38.00 | 36.40 | 37.75 | 427,923 | +1.05(+2.86%) |
Aug 03, 2018 | 36.90 | 37.05 | 35.65 | 36.70 | 307,400 | -0.05(-0.14%) |
Aug 02, 2018 | 36.55 | 37.00 | 34.00 | 36.75 | 823,180 | -0.55(-1.47%) |
Aug 01, 2018 | 37.15 | 41.05 | 36.30 | 37.30 | 1,205,277 | -0.25(-0.67%) |
Jul 31, 2018 | 36.15 | 37.60 | 35.70 | 37.55 | 599,329 | +1.70(+4.74%) |
Jul 30, 2018 | 36.70 | 36.75 | 35.00 | 35.85 | 776,053 | -0.95(-2.58%) |
Jul 27, 2018 | 38.10 | 39.00 | 35.75 | 36.80 | 417,700 | -2.15(-5.52%) |
Jul 26, 2018 | 38.55 | 39.55 | 37.90 | 38.95 | 231,951 | +0.25(+0.65%) |
Jul 25, 2018 | 39.85 | 38.45 | 38.70 | 287,700 | -0.05(-0.13%) | |
Jul 24, 2018 | 40.10 | 40.60 | 37.60 | 38.75 | 651,151 | -1.40(-3.49%) |
Jul 23, 2018 | 39.10 | 40.50 | 38.09 | 40.15 | 188,431 | +0.95(+2.42%) |
Jul 20, 2018 | 39.35 | 39.83 | 38.65 | 39.20 | 228,419 | -0.10(-0.25%) |
Jul 19, 2018 | 39.60 | 40.00 | 39.05 | 39.30 | 292,739 | -0.55(-1.38%) |
Jul 18, 2018 | 40.45 | 40.65 | 39.10 | 39.85 | 216,238 | -0.65(-1.60%) |
Jul 17, 2018 | 38.45 | 40.90 | 38.20 | 40.50 | 307,947 | +2.00(+5.19%) |
Jul 16, 2018 | 39.75 | 39.85 | 38.20 | 38.50 | 332,790 | -1.45(-3.63%) |
Jul 13, 2018 | 41.65 | 42.05 | 39.05 | 39.95 | 371,142 | -1.75(-4.20%) |
Jul 12, 2018 | 40.90 | 42.00 | 40.90 | 41.70 | 408,780 | +1.05(+2.58%) |
Jul 11, 2018 | 39.50 | 40.90 | 39.50 | 40.65 | 380,293 | +0.40(+0.99%) |
Jul 10, 2018 | 40.85 | 41.35 | 39.30 | 40.25 | 394,220 | -0.35(-0.86%) |
Jul 09, 2018 | 40.70 | 41.25 | 39.85 | 40.60 | 319,310 | -0.05(-0.12%) |
Jul 06, 2018 | 39.95 | 41.25 | 39.75 | 40.65 | 338,971 | +1.05(+2.65%) |
Jul 05, 2018 | 39.35 | 40.15 | 38.85 | 39.60 | 443,942 | +0.45(+1.15%) |
Jul 03, 2018 | 39.15 | 39.15 | 39.15 | 0 | +0.90(+2.35%) |