Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 41.41 | 41.65 | 41.41 | 41.52 | 17,378 | +0.00(+0.00%) |
Sep 27, 2018 | 41.48 | 41.64 | 41.39 | 41.52 | 14,237 | -0.02(-0.05%) |
Sep 26, 2018 | 41.46 | 41.84 | 41.46 | 41.54 | 21,958 | +0.16(+0.39%) |
Sep 25, 2018 | 41.49 | 41.49 | 41.32 | 41.38 | 17,978 | -0.05(-0.12%) |
Sep 24, 2018 | 41.70 | 41.70 | 41.30 | 41.43 | 25,092 | -0.41(-0.98%) |
Sep 21, 2018 | 42.06 | 42.12 | 41.81 | 41.84 | 14,970 | -0.11(-0.27%) |
Sep 20, 2018 | 41.95 | 41.97 | 41.75 | 41.95 | 22,752 | +0.11(+0.25%) |
Sep 19, 2018 | 41.87 | 42.03 | 41.83 | 41.85 | 67,419 | +0.02(+0.05%) |
Sep 18, 2018 | 41.51 | 41.91 | 41.51 | 41.83 | 28,405 | +0.36(+0.88%) |
Sep 17, 2018 | 41.91 | 41.91 | 41.45 | 41.47 | 16,536 | -0.44(-1.05%) |
Sep 14, 2018 | 41.89 | 41.96 | 41.72 | 41.91 | 58,625 | +0.08(+0.19%) |
Sep 13, 2018 | 41.85 | 41.93 | 41.77 | 41.83 | 23,474 | +0.06(+0.14%) |
Sep 12, 2018 | 41.62 | 41.78 | 41.52 | 41.77 | 26,403 | +0.11(+0.27%) |
Sep 11, 2018 | 41.54 | 41.75 | 41.48 | 41.66 | 26,080 | +0.01(+0.02%) |
Sep 10, 2018 | 41.57 | 41.68 | 41.51 | 41.65 | 18,432 | +0.29(+0.69%) |
Sep 07, 2018 | 41.26 | 41.63 | 41.26 | 41.36 | 17,511 | -0.08(-0.18%) |
Sep 06, 2018 | 41.76 | 41.84 | 41.44 | 41.44 | 15,617 | -0.29(-0.69%) |
Sep 05, 2018 | 41.88 | 41.88 | 41.56 | 41.72 | 43,672 | -0.20(-0.48%) |
Sep 04, 2018 | 41.76 | 41.95 | 41.62 | 41.92 | 58,831 | +0.11(+0.27%) |
Aug 31, 2018 | 41.81 | 41.81 | 41.81 | 0 | +0.27(+0.64%) | |
Aug 30, 2018 | 41.76 | 41.77 | 41.46 | 41.54 | 23,991 | -0.41(-0.98%) |
Aug 29, 2018 | 41.89 | 42.02 | 41.61 | 41.95 | 26,614 | +0.07(+0.16%) |
Aug 28, 2018 | 41.93 | 41.96 | 41.70 | 41.89 | 24,256 | +0.07(+0.16%) |
Aug 27, 2018 | 41.83 | 42.05 | 41.81 | 41.82 | 13,018 | +0.11(+0.27%) |
Aug 24, 2018 | 41.68 | 41.75 | 41.59 | 41.70 | 19,503 | +0.03(+0.07%) |
Aug 23, 2018 | 41.66 | 41.76 | 41.57 | 41.68 | 40,045 | -0.01(-0.02%) |
Aug 22, 2018 | 41.93 | 42.03 | 41.64 | 41.68 | 72,727 | -0.22(-0.52%) |
Aug 21, 2018 | 41.61 | 41.96 | 41.61 | 41.90 | 56,692 | +0.50(+1.20%) |
Aug 20, 2018 | 41.10 | 41.42 | 41.10 | 41.41 | 20,318 | +0.36(+0.88%) |
Aug 17, 2018 | 40.76 | 41.08 | 40.75 | 41.05 | 17,301 | +0.23(+0.56%) |
Aug 16, 2018 | 40.90 | 40.97 | 40.78 | 40.82 | 37,978 | +0.20(+0.49%) |
Aug 15, 2018 | 40.97 | 40.97 | 40.42 | 40.62 | 119,627 | -0.58(-1.41%) |
Aug 14, 2018 | 40.76 | 41.26 | 40.76 | 41.20 | 47,190 | +0.56(+1.38%) |
Aug 13, 2018 | 40.83 | 40.90 | 40.51 | 40.64 | 43,141 | -0.31(-0.77%) |
Aug 10, 2018 | 40.88 | 41.09 | 40.73 | 40.95 | 36,595 | -0.15(-0.37%) |
Aug 09, 2018 | 40.93 | 41.25 | 40.93 | 41.10 | 20,111 | +0.25(+0.61%) |
Aug 08, 2018 | 40.86 | 40.91 | 40.70 | 40.86 | 124,283 | -0.05(-0.12%) |
Aug 07, 2018 | 40.73 | 40.97 | 40.71 | 40.90 | 51,852 | +0.23(+0.56%) |
Aug 06, 2018 | 40.45 | 40.73 | 40.45 | 40.67 | 49,866 | +0.11(+0.28%) |
Aug 03, 2018 | 40.36 | 40.57 | 40.36 | 40.56 | 82,313 | +0.27(+0.66%) |
Aug 02, 2018 | 39.78 | 40.31 | 39.77 | 40.29 | 41,088 | +0.31(+0.76%) |
Aug 01, 2018 | 40.40 | 40.41 | 39.87 | 39.99 | 125,469 | -0.50(-1.22%) |
Jul 31, 2018 | 40.29 | 40.57 | 40.24 | 40.48 | 28,321 | +0.31(+0.78%) |
Jul 30, 2018 | 40.18 | 40.36 | 40.08 | 40.17 | 28,792 | -0.01(-0.02%) |
Jul 27, 2018 | 40.72 | 40.86 | 40.08 | 40.18 | 72,352 | -0.42(-1.03%) |
Jul 26, 2018 | 40.55 | 40.91 | 40.47 | 40.60 | 80,824 | +0.03(+0.07%) |
Jul 25, 2018 | 40.43 | 40.57 | 40.11 | 40.57 | 43,487 | +0.09(+0.21%) |
Jul 24, 2018 | 41.11 | 41.15 | 40.38 | 40.48 | 31,607 | -0.50(-1.21%) |
Jul 23, 2018 | 40.97 | 41.11 | 40.89 | 40.98 | 47,237 | -0.04(-0.09%) |
Jul 20, 2018 | 41.28 | 41.28 | 41.01 | 41.02 | 27,694 | -0.38(-0.92%) |
Jul 19, 2018 | 41.18 | 41.48 | 41.15 | 41.40 | 115,884 | +0.09(+0.21%) |
Jul 18, 2018 | 41.28 | 41.32 | 41.17 | 41.31 | 23,022 | +0.07(+0.16%) |
Jul 17, 2018 | 40.88 | 41.29 | 40.88 | 41.25 | 20,810 | +0.19(+0.46%) |
Jul 16, 2018 | 41.27 | 41.27 | 40.97 | 41.06 | 13,289 | -0.14(-0.35%) |
Jul 13, 2018 | 41.06 | 41.34 | 41.06 | 41.20 | 57,421 | +0.10(+0.26%) |
Jul 12, 2018 | 41.17 | 41.17 | 40.85 | 41.09 | 161,918 | +0.12(+0.30%) |
Jul 11, 2018 | 41.07 | 41.13 | 40.87 | 40.97 | 140,776 | -0.36(-0.88%) |
Jul 10, 2018 | 41.41 | 41.41 | 41.13 | 41.33 | 343,899 | -0.01(-0.02%) |
Jul 09, 2018 | 41.22 | 41.37 | 41.13 | 41.34 | 96,837 | +0.30(+0.72%) |
Jul 06, 2018 | 40.65 | 41.06 | 40.60 | 41.05 | 150,647 | +0.41(+1.01%) |
Jul 05, 2018 | 40.47 | 40.65 | 40.28 | 40.64 | 277,218 | +0.38(+0.95%) |
Jul 03, 2018 | 40.25 | 40.25 | 40.25 | 0 | -0.05(-0.12%) |