Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 43.23 | 43.49 | 42.98 | 43.15 | 778,881 | -0.11(-0.26%) |
Sep 27, 2018 | 43.28 | 43.52 | 43.12 | 43.26 | 635,555 | +0.09(+0.22%) |
Sep 26, 2018 | 43.37 | 43.72 | 43.13 | 43.17 | 631,869 | -0.20(-0.45%) |
Sep 25, 2018 | 43.85 | 43.92 | 43.28 | 43.37 | 897,885 | -0.34(-0.79%) |
Sep 24, 2018 | 43.68 | 43.78 | 43.24 | 43.71 | 725,712 | -0.01(-0.02%) |
Sep 21, 2018 | 44.23 | 44.33 | 43.64 | 43.72 | 1,247,628 | -0.45(-1.01%) |
Sep 20, 2018 | 44.47 | 44.59 | 43.98 | 44.17 | 659,121 | -0.05(-0.11%) |
Sep 19, 2018 | 44.78 | 45.01 | 44.11 | 44.21 | 601,220 | -0.52(-1.17%) |
Sep 18, 2018 | 44.78 | 44.79 | 43.57 | 44.74 | 652,217 | +0.09(+0.21%) |
Sep 17, 2018 | 44.79 | 44.96 | 44.54 | 44.64 | 776,164 | -0.20(-0.44%) |
Sep 14, 2018 | 44.43 | 45.00 | 44.43 | 44.84 | 710,798 | +0.49(+1.11%) |
Sep 13, 2018 | 44.37 | 44.58 | 44.26 | 44.34 | 582,526 | +0.18(+0.40%) |
Sep 12, 2018 | 43.66 | 44.27 | 43.50 | 44.17 | 548,187 | +0.45(+1.02%) |
Sep 11, 2018 | 43.45 | 43.82 | 43.26 | 43.72 | 589,408 | +0.02(+0.04%) |
Sep 10, 2018 | 43.89 | 44.10 | 43.66 | 43.70 | 520,070 | +0.09(+0.21%) |
Sep 07, 2018 | 44.09 | 44.21 | 43.47 | 43.61 | 491,190 | -0.62(-1.41%) |
Sep 06, 2018 | 43.92 | 44.32 | 43.92 | 44.23 | 448,555 | +0.39(+0.89%) |
Sep 05, 2018 | 43.57 | 43.94 | 43.33 | 43.84 | 428,886 | +0.17(+0.38%) |
Sep 04, 2018 | 43.69 | 43.75 | 43.20 | 43.67 | 564,528 | -0.10(-0.23%) |
Aug 31, 2018 | 43.78 | 43.78 | 43.78 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 43.84 | 44.10 | 43.57 | 43.78 | 482,529 | -0.09(-0.21%) |
Aug 29, 2018 | 43.69 | 44.09 | 43.49 | 43.87 | 548,654 | +0.20(+0.45%) |
Aug 28, 2018 | 43.56 | 43.79 | 43.34 | 43.67 | 493,732 | +0.29(+0.67%) |
Aug 27, 2018 | 43.39 | 43.69 | 43.22 | 43.38 | 776,062 | +0.20(+0.47%) |
Aug 24, 2018 | 43.18 | 43.28 | 43.02 | 43.18 | 404,314 | +0.07(+0.17%) |
Aug 23, 2018 | 43.61 | 43.65 | 43.06 | 43.11 | 549,252 | -0.53(-1.22%) |
Aug 22, 2018 | 43.56 | 43.73 | 43.25 | 43.64 | 414,740 | -0.07(-0.17%) |
Aug 21, 2018 | 43.37 | 43.88 | 43.29 | 43.71 | 578,811 | +0.33(+0.75%) |
Aug 20, 2018 | 43.44 | 43.58 | 43.23 | 43.38 | 444,365 | +0.10(+0.24%) |
Aug 17, 2018 | 42.94 | 43.34 | 42.77 | 43.28 | 817,648 | +0.34(+0.78%) |
Aug 16, 2018 | 42.77 | 43.39 | 42.61 | 42.95 | 475,198 | +0.47(+1.10%) |
Aug 15, 2018 | 42.53 | 42.56 | 41.85 | 42.48 | 384,348 | -0.38(-0.89%) |
Aug 14, 2018 | 42.97 | 43.25 | 42.80 | 42.86 | 592,115 | +0.04(+0.09%) |
Aug 13, 2018 | 43.46 | 43.71 | 42.70 | 42.83 | 773,885 | -0.61(-1.41%) |
Aug 10, 2018 | 43.48 | 43.73 | 43.11 | 43.44 | 942,647 | -0.24(-0.55%) |
Aug 09, 2018 | 43.52 | 43.90 | 43.39 | 43.68 | 598,379 | +0.26(+0.60%) |
Aug 08, 2018 | 43.79 | 43.87 | 43.27 | 43.42 | 438,289 | -0.41(-0.93%) |
Aug 07, 2018 | 43.84 | 44.08 | 43.72 | 43.83 | 471,018 | +0.17(+0.38%) |
Aug 06, 2018 | 43.52 | 43.82 | 43.43 | 43.66 | 403,736 | +0.20(+0.45%) |
Aug 03, 2018 | 43.28 | 43.55 | 42.96 | 43.47 | 485,821 | +0.35(+0.82%) |
Aug 02, 2018 | 42.53 | 43.37 | 42.53 | 43.11 | 680,503 | +0.27(+0.63%) |
Aug 01, 2018 | 42.71 | 43.29 | 42.43 | 42.84 | 769,528 | -0.12(-0.28%) |
Jul 31, 2018 | 42.66 | 43.11 | 42.44 | 42.97 | 886,460 | +0.70(+1.65%) |
Jul 30, 2018 | 42.84 | 43.10 | 42.24 | 42.27 | 868,559 | -0.52(-1.22%) |
Jul 27, 2018 | 43.91 | 43.99 | 42.36 | 42.79 | 1,149,154 | -1.06(-2.42%) |
Jul 26, 2018 | 40.37 | 44.00 | 40.21 | 43.85 | 1,400,097 | -1.05(-2.34%) |
Jul 25, 2018 | 43.87 | 44.96 | 43.85 | 44.90 | 966,583 | +0.90(+2.05%) |
Jul 24, 2018 | 43.91 | 44.14 | 43.72 | 44.00 | 442,591 | +0.32(+0.72%) |
Jul 23, 2018 | 43.79 | 44.02 | 43.42 | 43.68 | 572,591 | -0.35(-0.80%) |
Jul 20, 2018 | 43.62 | 44.25 | 43.45 | 44.04 | 637,904 | +0.27(+0.62%) |
Jul 19, 2018 | 43.39 | 43.88 | 43.10 | 43.77 | 473,961 | +0.08(+0.19%) |
Jul 18, 2018 | 43.09 | 43.75 | 43.01 | 43.68 | 861,729 | +0.69(+1.60%) |
Jul 17, 2018 | 42.74 | 43.06 | 42.62 | 42.99 | 613,627 | +0.25(+0.59%) |
Jul 16, 2018 | 43.02 | 43.08 | 42.61 | 42.74 | 753,681 | -0.29(-0.67%) |
Jul 13, 2018 | 42.77 | 43.28 | 42.77 | 43.03 | 585,409 | +0.31(+0.72%) |
Jul 12, 2018 | 42.69 | 42.79 | 42.17 | 42.72 | 355,611 | +0.41(+0.97%) |
Jul 11, 2018 | 42.35 | 42.66 | 42.20 | 42.31 | 655,588 | -0.47(-1.11%) |
Jul 10, 2018 | 42.58 | 42.91 | 42.45 | 42.79 | 481,636 | +0.29(+0.68%) |
Jul 09, 2018 | 41.91 | 42.53 | 41.82 | 42.50 | 512,644 | +0.79(+1.89%) |
Jul 06, 2018 | 41.89 | 42.22 | 41.69 | 41.71 | 458,979 | -0.20(-0.49%) |
Jul 05, 2018 | 42.00 | 42.13 | 41.56 | 41.91 | 782,679 | +0.21(+0.51%) |
Jul 03, 2018 | 41.70 | 41.70 | 41.70 | 0 | -0.20(-0.49%) |