Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 44.26 | 44.44 | 43.99 | 44.22 | 5,645 | +0.03(+0.07%) |
Sep 27, 2018 | 44.72 | 44.72 | 44.11 | 44.19 | 17,368 | +0.11(+0.24%) |
Sep 26, 2018 | 44.89 | 44.89 | 44.01 | 44.08 | 11,851 | -0.32(-0.72%) |
Sep 25, 2018 | 44.70 | 44.70 | 43.90 | 44.40 | 9,492 | +0.49(+1.11%) |
Sep 24, 2018 | 43.85 | 44.02 | 43.70 | 43.92 | 7,586 | -0.16(-0.35%) |
Sep 21, 2018 | 44.12 | 44.35 | 43.82 | 44.07 | 11,707 | -0.28(-0.64%) |
Sep 20, 2018 | 44.17 | 44.44 | 44.17 | 44.35 | 13,742 | +0.18(+0.40%) |
Sep 19, 2018 | 44.79 | 44.79 | 44.07 | 44.18 | 15,730 | -0.53(-1.18%) |
Sep 18, 2018 | 45.20 | 45.20 | 44.39 | 44.70 | 9,320 | +0.34(+0.77%) |
Sep 17, 2018 | 45.38 | 45.38 | 44.31 | 44.36 | 19,043 | -0.87(-1.92%) |
Sep 14, 2018 | 45.56 | 45.56 | 45.03 | 45.23 | 14,685 | +0.18(+0.39%) |
Sep 13, 2018 | 44.75 | 45.32 | 44.75 | 45.06 | 14,863 | +0.02(+0.04%) |
Sep 12, 2018 | 45.39 | 45.39 | 44.40 | 45.04 | 20,858 | +0.06(+0.13%) |
Sep 11, 2018 | 44.91 | 45.05 | 44.57 | 44.98 | 18,925 | +0.11(+0.24%) |
Sep 10, 2018 | 44.96 | 45.06 | 44.64 | 44.87 | 18,058 | +0.33(+0.74%) |
Sep 07, 2018 | 44.70 | 44.94 | 44.34 | 44.54 | 14,069 | +0.11(+0.24%) |
Sep 06, 2018 | 45.16 | 45.16 | 44.34 | 44.43 | 9,653 | -0.43(-0.96%) |
Sep 05, 2018 | 45.15 | 45.15 | 44.24 | 44.86 | 25,552 | -0.46(-1.01%) |
Sep 04, 2018 | 45.67 | 45.67 | 44.86 | 45.32 | 31,135 | +0.01(+0.02%) |
Aug 31, 2018 | 45.31 | 45.31 | 45.31 | 0 | +0.29(+0.65%) | |
Aug 30, 2018 | 45.28 | 45.29 | 44.84 | 45.02 | 21,781 | +0.06(+0.13%) |
Aug 29, 2018 | 44.91 | 45.09 | 44.75 | 44.96 | 62,934 | +0.39(+0.87%) |
Aug 28, 2018 | 45.18 | 45.18 | 44.36 | 44.57 | 12,797 | +0.17(+0.37%) |
Aug 27, 2018 | 44.95 | 44.95 | 44.37 | 44.40 | 19,827 | +0.39(+0.90%) |
Aug 24, 2018 | 44.08 | 44.21 | 44.00 | 44.01 | 8,010 | +0.11(+0.25%) |
Aug 23, 2018 | 44.16 | 44.18 | 43.73 | 43.90 | 12,660 | +0.17(+0.38%) |
Aug 22, 2018 | 44.31 | 44.31 | 43.52 | 43.73 | 34,924 | +0.01(+0.02%) |
Aug 21, 2018 | 43.82 | 43.82 | 43.30 | 43.72 | 62,777 | +0.47(+1.08%) |
Aug 20, 2018 | 43.59 | 43.93 | 43.15 | 43.25 | 356,482 | +0.17(+0.38%) |
Aug 17, 2018 | 43.31 | 43.31 | 42.60 | 43.09 | 5,442 | +0.29(+0.68%) |
Aug 16, 2018 | 42.80 | 42.87 | 42.67 | 42.80 | 2,685 | +0.45(+1.06%) |
Aug 15, 2018 | 43.14 | 43.14 | 42.17 | 42.35 | 8,863 | -0.48(-1.11%) |
Aug 14, 2018 | 42.77 | 43.27 | 42.61 | 42.83 | 11,410 | +0.49(+1.15%) |
Aug 13, 2018 | 43.15 | 43.15 | 42.20 | 42.34 | 17,576 | -0.31(-0.73%) |
Aug 10, 2018 | 42.47 | 42.67 | 42.47 | 42.65 | 1,540 | +0.37(+0.88%) |
Aug 09, 2018 | 42.19 | 42.31 | 42.19 | 42.28 | 5,187 | +0.38(+0.91%) |
Aug 08, 2018 | 42.08 | 49.90 | 41.73 | 41.90 | 10,136 | +0.41(+0.99%) |
Aug 07, 2018 | 41.58 | 41.70 | 41.49 | 41.49 | 3,097 | +0.77(+1.89%) |
Aug 06, 2018 | 40.72 | 40.72 | 40.72 | 580 | +0.00(+0.00%) | |
Aug 03, 2018 | 41.19 | 41.19 | 40.51 | 40.72 | 11,707 | -0.07(-0.17%) |
Aug 02, 2018 | 40.55 | 40.80 | 40.45 | 40.79 | 1,553 | +0.34(+0.84%) |
Aug 01, 2018 | 40.31 | 40.46 | 40.20 | 40.45 | 3,230 | +0.22(+0.56%) |
Jul 31, 2018 | 39.74 | 40.24 | 39.74 | 40.23 | 3,180 | +0.44(+1.10%) |
Jul 30, 2018 | 40.37 | 40.37 | 39.79 | 39.79 | 6,718 | -0.39(-0.97%) |
Jul 27, 2018 | 41.44 | 41.44 | 40.07 | 40.18 | 5,032 | -0.72(-1.76%) |
Jul 26, 2018 | 41.06 | 41.06 | 40.82 | 40.90 | 1,796 | +0.51(+1.25%) |
Jul 25, 2018 | 40.89 | 40.89 | 40.24 | 40.39 | 3,857 | +0.08(+0.19%) |
Jul 24, 2018 | 41.62 | 41.62 | 40.28 | 40.31 | 5,901 | -0.75(-1.83%) |
Jul 23, 2018 | 41.33 | 41.33 | 41.04 | 41.06 | 2,407 | +0.06(+0.14%) |
Jul 20, 2018 | 41.09 | 41.17 | 41.00 | 41.00 | 6,101 | -0.20(-0.47%) |
Jul 19, 2018 | 40.87 | 41.31 | 40.87 | 41.20 | 3,951 | +0.29(+0.72%) |
Jul 18, 2018 | 41.21 | 41.21 | 40.87 | 40.91 | 3,414 | -0.08(-0.19%) |
Jul 17, 2018 | 40.81 | 41.14 | 40.72 | 40.98 | 3,597 | +0.50(+1.22%) |
Jul 16, 2018 | 41.07 | 41.07 | 40.34 | 40.49 | 1,469 | -0.33(-0.81%) |
Jul 13, 2018 | 40.89 | 41.00 | 40.82 | 40.82 | 884 | +0.01(+0.02%) |
Jul 12, 2018 | 40.90 | 40.90 | 40.81 | 40.81 | 452 | +0.30(+0.74%) |
Jul 11, 2018 | 40.29 | 40.63 | 40.29 | 40.51 | 1,327 | -0.28(-0.69%) |
Jul 10, 2018 | 41.20 | 41.20 | 40.84 | 40.79 | 3,052 | -0.22(-0.55%) |
Jul 09, 2018 | 41.47 | 41.47 | 40.86 | 41.01 | 1,544 | +0.20(+0.50%) |
Jul 06, 2018 | 40.57 | 40.81 | 40.57 | 40.81 | 1,004 | +0.45(+1.11%) |
Jul 05, 2018 | 39.87 | 39.94 | 40.36 | 3,567 | +0.50(+1.25%) |