Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 40.24 | 40.36 | 40.16 | 40.25 | 1,110,747 | +0.11(+0.28%) |
Sep 27, 2018 | 40.23 | 40.36 | 40.12 | 40.14 | 332,878 | +0.02(+0.06%) |
Sep 26, 2018 | 40.30 | 40.40 | 40.10 | 40.12 | 460,666 | -0.16(-0.40%) |
Sep 25, 2018 | 40.12 | 40.32 | 40.07 | 40.28 | 448,336 | +0.12(+0.30%) |
Sep 24, 2018 | 40.17 | 40.22 | 40.01 | 40.16 | 352,762 | -0.02(-0.04%) |
Sep 21, 2018 | 40.72 | 40.79 | 39.88 | 40.17 | 1,974,425 | -0.69(-1.70%) |
Sep 20, 2018 | 41.04 | 41.04 | 40.83 | 40.87 | 882,911 | -0.12(-0.29%) |
Sep 19, 2018 | 41.04 | 41.06 | 40.85 | 40.98 | 512,110 | -0.02(-0.06%) |
Sep 18, 2018 | 40.94 | 41.03 | 40.82 | 41.01 | 428,557 | +0.10(+0.23%) |
Sep 17, 2018 | 40.79 | 40.93 | 40.77 | 40.91 | 323,921 | +0.14(+0.35%) |
Sep 14, 2018 | 40.85 | 40.98 | 40.74 | 40.77 | 490,874 | -0.13(-0.31%) |
Sep 13, 2018 | 40.68 | 40.95 | 40.67 | 40.90 | 191,979 | +0.21(+0.53%) |
Sep 12, 2018 | 40.95 | 41.04 | 40.55 | 40.68 | 730,826 | -0.31(-0.76%) |
Sep 11, 2018 | 41.04 | 41.19 | 40.90 | 40.99 | 185,945 | -0.11(-0.27%) |
Sep 10, 2018 | 41.08 | 41.28 | 41.06 | 41.10 | 610,491 | +0.07(+0.17%) |
Sep 07, 2018 | 41.07 | 41.09 | 40.84 | 41.03 | 1,056,736 | -0.05(-0.12%) |
Sep 06, 2018 | 40.95 | 41.30 | 40.87 | 41.08 | 491,298 | +0.19(+0.47%) |
Sep 05, 2018 | 40.75 | 40.97 | 40.75 | 40.89 | 626,455 | +0.19(+0.47%) |
Sep 04, 2018 | 40.90 | 40.94 | 40.55 | 40.70 | 874,972 | -0.15(-0.37%) |
Aug 31, 2018 | 40.85 | 40.85 | 40.85 | 0 | +0.04(+0.10%) | |
Aug 30, 2018 | 40.96 | 40.97 | 40.71 | 40.81 | 331,769 | -0.05(-0.13%) |
Aug 29, 2018 | 40.67 | 40.88 | 40.63 | 40.86 | 433,503 | +0.23(+0.56%) |
Aug 28, 2018 | 40.74 | 40.79 | 40.61 | 40.63 | 542,018 | -0.11(-0.27%) |
Aug 27, 2018 | 40.78 | 40.84 | 40.64 | 40.74 | 375,812 | +0.02(+0.04%) |
Aug 24, 2018 | 40.63 | 40.81 | 40.59 | 40.73 | 206,226 | +0.06(+0.14%) |
Aug 23, 2018 | 40.60 | 40.75 | 40.60 | 40.67 | 262,627 | +0.02(+0.06%) |
Aug 22, 2018 | 40.63 | 40.77 | 40.51 | 40.65 | 285,314 | +0.06(+0.14%) |
Aug 21, 2018 | 40.47 | 40.74 | 40.41 | 40.59 | 706,223 | +0.15(+0.37%) |
Aug 20, 2018 | 40.74 | 41.01 | 40.41 | 40.44 | 607,524 | -0.33(-0.81%) |
Aug 17, 2018 | 40.55 | 40.87 | 40.55 | 40.78 | 247,977 | +0.24(+0.58%) |
Aug 16, 2018 | 40.39 | 40.60 | 40.31 | 40.54 | 592,575 | +0.14(+0.35%) |
Aug 15, 2018 | 40.33 | 40.65 | 40.33 | 40.40 | 318,017 | +0.08(+0.20%) |
Aug 14, 2018 | 40.31 | 40.47 | 40.22 | 40.32 | 1,119,116 | +0.26(+0.65%) |
Aug 13, 2018 | 40.05 | 40.18 | 39.88 | 40.06 | 605,163 | -0.01(-0.02%) |
Aug 10, 2018 | 40.11 | 40.18 | 40.03 | 40.07 | 261,641 | -0.07(-0.18%) |
Aug 09, 2018 | 40.04 | 40.14 | 40.03 | 40.14 | 210,291 | +0.13(+0.34%) |
Aug 08, 2018 | 40.03 | 40.13 | 39.92 | 40.00 | 323,671 | -0.07(-0.18%) |
Aug 07, 2018 | 40.15 | 40.21 | 39.91 | 40.07 | 370,016 | -0.09(-0.24%) |
Aug 06, 2018 | 40.04 | 40.17 | 39.89 | 40.17 | 339,788 | +0.16(+0.39%) |
Aug 03, 2018 | 39.88 | 40.21 | 39.88 | 40.01 | 810,861 | +0.09(+0.22%) |
Aug 02, 2018 | 39.94 | 40.00 | 39.86 | 39.92 | 1,048,146 | +0.03(+0.08%) |
Aug 01, 2018 | 40.05 | 40.19 | 39.87 | 39.89 | 665,202 | -0.09(-0.22%) |
Jul 31, 2018 | 39.76 | 40.11 | 39.76 | 39.98 | 498,272 | +0.22(+0.56%) |
Jul 30, 2018 | 39.68 | 39.91 | 39.67 | 39.76 | 743,024 | +0.07(+0.18%) |
Jul 27, 2018 | 39.90 | 39.95 | 39.65 | 39.69 | 260,123 | -0.25(-0.63%) |
Jul 26, 2018 | 39.77 | 40.06 | 39.77 | 39.94 | 343,904 | +0.21(+0.54%) |
Jul 25, 2018 | 39.69 | 39.84 | 39.69 | 39.73 | 619,784 | -0.02(-0.04%) |
Jul 24, 2018 | 39.76 | 39.86 | 39.65 | 39.74 | 586,074 | -0.06(-0.14%) |
Jul 23, 2018 | 39.84 | 39.94 | 39.63 | 39.80 | 414,666 | -0.04(-0.10%) |
Jul 20, 2018 | 39.77 | 39.93 | 39.76 | 39.84 | 384,484 | +0.00(+0.00%) |
Jul 19, 2018 | 39.70 | 40.07 | 39.70 | 39.84 | 665,699 | +0.06(+0.14%) |
Jul 18, 2018 | 39.88 | 39.99 | 39.64 | 39.78 | 354,481 | -0.21(-0.51%) |
Jul 17, 2018 | 39.74 | 40.03 | 39.65 | 39.99 | 654,578 | +0.15(+0.38%) |
Jul 16, 2018 | 39.69 | 39.84 | 39.46 | 39.84 | 809,841 | +0.21(+0.52%) |
Jul 13, 2018 | 39.76 | 39.92 | 39.21 | 39.63 | 1,710,151 | -0.13(-0.32%) |
Jul 12, 2018 | 41.01 | 41.01 | 39.25 | 39.76 | 2,653,474 | -1.94(-4.64%) |
Jul 11, 2018 | 41.65 | 41.72 | 41.65 | 41.69 | 359,572 | -0.01(-0.02%) |
Jul 10, 2018 | 41.65 | 41.76 | 41.62 | 41.70 | 365,809 | +0.06(+0.13%) |
Jul 09, 2018 | 41.79 | 41.79 | 41.63 | 41.65 | 470,692 | -0.14(-0.34%) |
Jul 06, 2018 | 41.77 | 41.82 | 41.75 | 41.79 | 300,892 | +0.01(+0.02%) |
Jul 05, 2018 | 41.69 | 41.79 | 41.66 | 41.78 | 298,299 | +0.14(+0.34%) |
Jul 03, 2018 | 41.64 | 41.64 | 41.64 | 0 | -0.18(-0.43%) |