Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 42.62 | 43.05 | 42.55 | 42.93 | 639,024 | +0.26(+0.60%) |
Sep 27, 2018 | 43.45 | 43.69 | 42.67 | 42.68 | 630,995 | -0.69(-1.59%) |
Sep 26, 2018 | 43.62 | 43.71 | 43.16 | 43.37 | 857,658 | -0.14(-0.33%) |
Sep 25, 2018 | 43.85 | 44.10 | 43.47 | 43.51 | 398,736 | -0.23(-0.53%) |
Sep 24, 2018 | 43.93 | 44.31 | 43.63 | 43.74 | 966,141 | -0.07(-0.15%) |
Sep 21, 2018 | 43.67 | 44.08 | 43.60 | 43.81 | 1,310,133 | -0.06(-0.13%) |
Sep 20, 2018 | 43.77 | 44.07 | 43.45 | 43.87 | 1,251,083 | +0.12(+0.29%) |
Sep 19, 2018 | 44.58 | 44.79 | 43.63 | 43.74 | 1,022,415 | -1.07(-2.38%) |
Sep 18, 2018 | 44.91 | 45.03 | 44.75 | 44.81 | 451,357 | -0.13(-0.30%) |
Sep 17, 2018 | 45.41 | 45.55 | 44.59 | 44.94 | 783,259 | -0.51(-1.12%) |
Sep 14, 2018 | 45.49 | 45.68 | 45.09 | 45.45 | 797,278 | -0.17(-0.37%) |
Sep 13, 2018 | 45.16 | 45.71 | 44.81 | 45.61 | 776,131 | +0.41(+0.90%) |
Sep 12, 2018 | 46.94 | 47.02 | 44.85 | 45.21 | 1,254,901 | -1.97(-4.18%) |
Sep 11, 2018 | 46.89 | 47.44 | 46.78 | 47.18 | 421,744 | +0.12(+0.27%) |
Sep 10, 2018 | 47.20 | 47.59 | 46.81 | 47.05 | 470,558 | -0.07(-0.16%) |
Sep 07, 2018 | 47.50 | 47.75 | 46.72 | 47.13 | 586,633 | -0.44(-0.93%) |
Sep 06, 2018 | 47.46 | 47.76 | 47.35 | 47.57 | 511,527 | +0.13(+0.28%) |
Sep 05, 2018 | 47.19 | 47.61 | 47.16 | 47.44 | 410,908 | +0.27(+0.58%) |
Sep 04, 2018 | 47.02 | 47.42 | 46.84 | 47.16 | 475,678 | +0.19(+0.40%) |
Aug 31, 2018 | 46.97 | 46.97 | 46.97 | 0 | +0.48(+1.03%) | |
Aug 30, 2018 | 46.87 | 47.06 | 46.40 | 46.49 | 418,318 | -0.45(-0.95%) |
Aug 29, 2018 | 46.78 | 47.09 | 46.61 | 46.94 | 542,483 | +0.30(+0.64%) |
Aug 28, 2018 | 46.90 | 46.92 | 46.57 | 46.64 | 507,954 | -0.24(-0.51%) |
Aug 27, 2018 | 46.99 | 47.36 | 46.79 | 46.88 | 425,287 | +0.15(+0.32%) |
Aug 24, 2018 | 46.44 | 46.82 | 46.29 | 46.73 | 638,999 | +0.30(+0.64%) |
Aug 23, 2018 | 47.39 | 47.39 | 46.43 | 46.44 | 492,603 | -0.93(-1.95%) |
Aug 22, 2018 | 47.21 | 47.73 | 47.03 | 47.36 | 698,620 | +0.07(+0.16%) |
Aug 21, 2018 | 46.59 | 47.59 | 46.56 | 47.29 | 959,833 | +0.85(+1.83%) |
Aug 20, 2018 | 46.29 | 46.58 | 46.26 | 46.44 | 709,342 | +0.21(+0.46%) |
Aug 17, 2018 | 45.86 | 46.38 | 45.86 | 46.22 | 646,262 | +0.36(+0.79%) |
Aug 16, 2018 | 46.02 | 46.38 | 45.59 | 45.86 | 944,804 | +0.01(+0.02%) |
Aug 15, 2018 | 46.53 | 46.64 | 45.79 | 45.85 | 721,809 | -0.78(-1.67%) |
Aug 14, 2018 | 46.63 | 46.87 | 46.15 | 46.63 | 632,517 | -0.02(-0.04%) |
Aug 13, 2018 | 47.04 | 47.04 | 46.44 | 46.64 | 377,680 | -0.31(-0.67%) |
Aug 10, 2018 | 46.82 | 47.11 | 46.23 | 46.96 | 384,198 | -0.06(-0.12%) |
Aug 09, 2018 | 47.15 | 47.23 | 46.82 | 47.02 | 390,472 | -0.08(-0.18%) |
Aug 08, 2018 | 47.30 | 47.30 | 46.92 | 47.10 | 581,552 | -0.25(-0.52%) |
Aug 07, 2018 | 47.54 | 47.82 | 47.18 | 47.35 | 535,828 | -0.07(-0.16%) |
Aug 06, 2018 | 47.17 | 47.54 | 46.88 | 47.42 | 420,173 | +0.31(+0.65%) |
Aug 03, 2018 | 46.78 | 47.12 | 46.73 | 47.11 | 456,704 | +0.30(+0.64%) |
Aug 02, 2018 | 46.26 | 46.99 | 46.14 | 46.82 | 362,355 | +0.34(+0.73%) |
Aug 01, 2018 | 46.23 | 46.49 | 46.02 | 46.48 | 441,359 | +0.21(+0.46%) |
Jul 31, 2018 | 45.91 | 46.38 | 45.68 | 46.26 | 730,138 | +0.44(+0.96%) |
Jul 30, 2018 | 46.59 | 46.65 | 45.74 | 45.83 | 610,270 | -0.62(-1.33%) |
Jul 27, 2018 | 46.62 | 47.06 | 46.28 | 46.45 | 587,070 | +0.17(+0.36%) |
Jul 26, 2018 | 45.25 | 46.45 | 45.04 | 46.28 | 800,431 | +1.29(+2.86%) |
Jul 25, 2018 | 44.69 | 45.07 | 44.37 | 44.99 | 1,220,654 | +0.30(+0.67%) |
Jul 24, 2018 | 44.73 | 44.97 | 44.51 | 44.69 | 604,828 | +0.10(+0.22%) |
Jul 23, 2018 | 44.87 | 44.96 | 44.26 | 44.59 | 703,499 | -0.41(-0.92%) |
Jul 20, 2018 | 44.19 | 45.47 | 44.08 | 45.01 | 1,162,068 | +0.74(+1.68%) |
Jul 19, 2018 | 44.13 | 44.47 | 43.97 | 44.26 | 696,053 | +0.12(+0.26%) |
Jul 18, 2018 | 43.29 | 44.34 | 43.27 | 44.15 | 967,423 | +1.05(+2.43%) |
Jul 17, 2018 | 43.31 | 43.37 | 43.03 | 43.10 | 605,768 | +0.23(+0.54%) |
Jul 16, 2018 | 42.88 | 42.99 | 42.56 | 42.87 | 409,179 | +0.05(+0.12%) |
Jul 13, 2018 | 42.79 | 43.10 | 42.62 | 42.82 | 379,084 | +0.12(+0.29%) |
Jul 12, 2018 | 43.13 | 43.13 | 42.38 | 42.69 | 522,100 | -0.24(-0.56%) |
Jul 11, 2018 | 42.82 | 43.22 | 42.67 | 42.93 | 781,852 | -0.08(-0.19%) |
Jul 10, 2018 | 42.84 | 43.21 | 42.84 | 43.02 | 609,070 | +0.26(+0.62%) |
Jul 09, 2018 | 42.54 | 42.80 | 42.41 | 42.75 | 863,639 | +0.38(+0.90%) |
Jul 06, 2018 | 42.17 | 42.59 | 42.13 | 42.37 | 512,020 | +0.20(+0.47%) |
Jul 05, 2018 | 42.03 | 42.29 | 41.93 | 42.17 | 545,403 | +0.45(+1.09%) |
Jul 03, 2018 | 41.72 | 41.72 | 41.72 | 0 | -0.22(-0.53%) |