Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 41.54 | 42.08 | 41.09 | 41.37 | 456,100 | -0.18(-0.43%) |
Sep 27, 2018 | 41.95 | 42.68 | 41.12 | 41.55 | 418,563 | -0.60(-1.42%) |
Sep 26, 2018 | 40.42 | 42.73 | 40.27 | 42.15 | 959,284 | +1.89(+4.69%) |
Sep 25, 2018 | 40.13 | 40.91 | 39.73 | 40.26 | 498,579 | +0.00(+0.00%) |
Sep 24, 2018 | 39.49 | 40.26 | 39.09 | 40.26 | 310,307 | +0.47(+1.18%) |
Sep 21, 2018 | 40.25 | 40.65 | 39.51 | 39.79 | 864,200 | -0.43(-1.07%) |
Sep 20, 2018 | 39.23 | 40.60 | 38.84 | 40.22 | 402,867 | +1.10(+2.81%) |
Sep 19, 2018 | 38.63 | 39.43 | 38.63 | 39.12 | 456,680 | +0.34(+0.88%) |
Sep 18, 2018 | 37.75 | 39.10 | 37.55 | 38.78 | 599,758 | -0.32(-0.82%) |
Sep 17, 2018 | 39.28 | 39.88 | 38.12 | 39.10 | 487,958 | -0.28(-0.71%) |
Sep 14, 2018 | 39.47 | 39.98 | 38.24 | 39.38 | 814,200 | -0.13(-0.33%) |
Sep 13, 2018 | 40.20 | 40.71 | 39.46 | 39.51 | 368,168 | -0.59(-1.47%) |
Sep 12, 2018 | 40.07 | 40.39 | 39.14 | 40.10 | 320,898 | -0.09(-0.22%) |
Sep 11, 2018 | 40.37 | 40.59 | 39.54 | 40.19 | 326,772 | -0.22(-0.54%) |
Sep 10, 2018 | 39.83 | 40.63 | 39.63 | 40.41 | 222,441 | +0.70(+1.76%) |
Sep 07, 2018 | 39.65 | 41.05 | 39.65 | 39.71 | 402,500 | -0.04(-0.10%) |
Sep 06, 2018 | 40.26 | 40.49 | 39.30 | 39.75 | 322,304 | -0.49(-1.22%) |
Sep 05, 2018 | 40.79 | 40.79 | 39.37 | 40.24 | 301,063 | -0.54(-1.32%) |
Sep 04, 2018 | 40.68 | 40.87 | 39.85 | 40.78 | 388,411 | +0.01(+0.02%) |
Aug 31, 2018 | 40.77 | 40.77 | 40.77 | 0 | +0.98(+2.46%) | |
Aug 30, 2018 | 39.98 | 40.90 | 39.57 | 39.79 | 575,490 | -0.06(-0.15%) |
Aug 29, 2018 | 39.37 | 39.90 | 39.18 | 39.85 | 354,219 | +0.57(+1.45%) |
Aug 28, 2018 | 39.23 | 39.39 | 38.74 | 39.28 | 323,079 | +0.28(+0.72%) |
Aug 27, 2018 | 38.58 | 39.28 | 38.13 | 39.00 | 501,694 | +0.61(+1.59%) |
Aug 24, 2018 | 39.57 | 39.78 | 37.86 | 38.39 | 2,040,400 | -2.96(-7.16%) |
Aug 23, 2018 | 39.45 | 41.93 | 39.05 | 41.35 | 1,670,048 | +3.12(+8.16%) |
Aug 22, 2018 | 37.76 | 38.23 | 37.37 | 38.23 | 304,521 | +0.63(+1.68%) |
Aug 21, 2018 | 37.49 | 37.96 | 37.49 | 37.60 | 418,577 | +0.24(+0.64%) |
Aug 20, 2018 | 37.70 | 37.98 | 37.04 | 37.36 | 410,786 | -0.24(-0.64%) |
Aug 17, 2018 | 37.75 | 38.09 | 36.74 | 37.60 | 1,037,200 | -0.66(-1.73%) |
Aug 16, 2018 | 38.54 | 38.93 | 37.99 | 38.26 | 451,662 | -0.10(-0.26%) |
Aug 15, 2018 | 38.93 | 39.20 | 37.96 | 38.36 | 630,927 | -0.72(-1.84%) |
Aug 14, 2018 | 39.00 | 39.58 | 38.67 | 39.08 | 663,994 | -0.15(-0.38%) |
Aug 13, 2018 | 38.93 | 39.29 | 38.55 | 39.23 | 576,333 | +0.42(+1.08%) |
Aug 10, 2018 | 38.44 | 39.26 | 38.15 | 38.81 | 637,400 | +0.27(+0.70%) |
Aug 09, 2018 | 37.37 | 38.87 | 37.14 | 38.54 | 703,943 | +1.10(+2.94%) |
Aug 08, 2018 | 37.92 | 38.20 | 37.13 | 37.44 | 928,592 | -0.29(-0.77%) |
Aug 07, 2018 | 37.62 | 38.20 | 37.01 | 37.73 | 612,985 | +0.35(+0.94%) |
Aug 06, 2018 | 38.16 | 38.25 | 37.00 | 37.38 | 826,167 | -0.55(-1.45%) |
Aug 03, 2018 | 38.30 | 41.00 | 37.40 | 37.93 | 4,030,600 | +4.27(+12.69%) |
Aug 02, 2018 | 32.98 | 34.05 | 32.74 | 33.66 | 1,159,766 | +1.25(+3.86%) |
Aug 01, 2018 | 32.14 | 32.93 | 32.03 | 32.41 | 447,258 | +0.27(+0.84%) |
Jul 31, 2018 | 31.75 | 32.58 | 31.75 | 32.14 | 305,294 | +0.36(+1.13%) |
Jul 30, 2018 | 32.08 | 32.50 | 31.55 | 31.78 | 319,399 | -0.36(-1.12%) |
Jul 27, 2018 | 32.25 | 32.62 | 31.42 | 32.14 | 390,100 | -0.32(-0.99%) |
Jul 26, 2018 | 32.51 | 32.84 | 32.20 | 32.46 | 553,770 | -0.40(-1.22%) |
Jul 25, 2018 | 32.45 | 33.34 | 32.45 | 32.86 | 516,129 | +0.56(+1.73%) |
Jul 24, 2018 | 32.98 | 31.53 | 32.30 | 995,532 | -1.68(-4.94%) | |
Jul 23, 2018 | 34.13 | 34.25 | 33.03 | 33.98 | 326,414 | -0.20(-0.59%) |
Jul 20, 2018 | 34.68 | 34.68 | 33.82 | 34.18 | 290,982 | -0.57(-1.64%) |
Jul 19, 2018 | 35.26 | 34.28 | 34.75 | 207,433 | -0.22(-0.63%) | |
Jul 18, 2018 | 34.71 | 35.23 | 34.19 | 34.97 | 358,968 | +0.38(+1.10%) |
Jul 17, 2018 | 33.61 | 35.09 | 33.50 | 34.59 | 479,842 | +0.87(+2.58%) |
Jul 16, 2018 | 35.25 | 35.30 | 33.64 | 33.72 | 654,900 | -1.75(-4.93%) |
Jul 13, 2018 | 35.38 | 36.48 | 35.25 | 35.47 | 594,936 | +0.09(+0.25%) |
Jul 12, 2018 | 34.90 | 35.54 | 34.44 | 35.38 | 555,518 | +1.07(+3.12%) |
Jul 11, 2018 | 34.15 | 34.92 | 33.79 | 34.31 | 400,688 | -0.14(-0.41%) |
Jul 10, 2018 | 34.67 | 34.85 | 34.15 | 34.45 | 338,217 | -0.03(-0.09%) |
Jul 09, 2018 | 35.60 | 35.79 | 34.28 | 34.48 | 456,182 | -0.92(-2.60%) |
Jul 06, 2018 | 34.66 | 35.54 | 34.52 | 35.40 | 339,496 | +0.70(+2.02%) |
Jul 05, 2018 | 34.29 | 35.08 | 34.13 | 34.70 | 298,254 | +0.53(+1.55%) |
Jul 03, 2018 | 34.17 | 34.17 | 34.17 | 0 | -1.01(-2.87%) |