Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 40.48 | 41.16 | 40.48 | 40.86 | 102,100 | +0.47(+1.16%) |
Sep 27, 2018 | 40.09 | 40.73 | 40.09 | 40.39 | 48,019 | +0.21(+0.53%) |
Sep 26, 2018 | 40.73 | 40.88 | 40.05 | 40.18 | 89,848 | -0.47(-1.15%) |
Sep 25, 2018 | 40.99 | 41.07 | 40.52 | 40.65 | 64,664 | -0.21(-0.52%) |
Sep 24, 2018 | 40.95 | 41.16 | 40.44 | 40.86 | 85,527 | -0.21(-0.52%) |
Sep 21, 2018 | 40.31 | 41.20 | 40.18 | 41.08 | 276,760 | +0.73(+1.80%) |
Sep 20, 2018 | 40.22 | 40.56 | 40.09 | 40.35 | 64,810 | +0.21(+0.53%) |
Sep 19, 2018 | 41.33 | 41.37 | 39.97 | 40.14 | 88,344 | -1.19(-2.89%) |
Sep 18, 2018 | 41.67 | 41.67 | 41.33 | 41.33 | 43,096 | -0.26(-0.62%) |
Sep 17, 2018 | 41.46 | 41.63 | 41.33 | 41.59 | 39,220 | +0.13(+0.31%) |
Sep 14, 2018 | 41.42 | 41.80 | 41.25 | 41.46 | 38,097 | -0.04(-0.10%) |
Sep 13, 2018 | 41.37 | 41.59 | 40.99 | 41.50 | 41,485 | +0.30(+0.72%) |
Sep 12, 2018 | 41.59 | 41.67 | 41.20 | 41.20 | 56,158 | -0.38(-0.92%) |
Sep 11, 2018 | 41.93 | 42.01 | 41.41 | 41.59 | 50,424 | -0.30(-0.71%) |
Sep 10, 2018 | 41.84 | 42.10 | 41.67 | 41.89 | 64,748 | +0.17(+0.41%) |
Sep 07, 2018 | 41.67 | 41.84 | 41.33 | 41.72 | 57,555 | -0.04(-0.10%) |
Sep 06, 2018 | 41.29 | 41.93 | 40.95 | 41.76 | 88,491 | +0.60(+1.45%) |
Sep 05, 2018 | 40.44 | 41.20 | 40.39 | 41.16 | 49,003 | +0.77(+1.90%) |
Sep 04, 2018 | 40.78 | 41.03 | 40.14 | 40.39 | 57,153 | -0.47(-1.15%) |
Aug 31, 2018 | 40.86 | 40.86 | 40.86 | 0 | -0.17(-0.42%) | |
Aug 30, 2018 | 41.20 | 41.20 | 40.99 | 41.03 | 73,289 | -0.17(-0.41%) |
Aug 29, 2018 | 40.73 | 41.25 | 40.73 | 41.20 | 122,364 | +0.51(+1.26%) |
Aug 28, 2018 | 41.16 | 41.16 | 40.65 | 40.69 | 45,350 | -0.34(-0.83%) |
Aug 27, 2018 | 41.76 | 41.76 | 40.95 | 41.03 | 66,631 | -0.60(-1.43%) |
Aug 24, 2018 | 41.42 | 41.72 | 41.20 | 41.63 | 122,965 | +0.21(+0.52%) |
Aug 23, 2018 | 41.59 | 41.90 | 41.37 | 41.42 | 39,688 | -0.17(-0.41%) |
Aug 22, 2018 | 42.01 | 42.10 | 41.42 | 41.59 | 59,740 | -0.47(-1.12%) |
Aug 21, 2018 | 42.01 | 42.19 | 41.67 | 42.06 | 111,816 | +0.09(+0.20%) |
Aug 20, 2018 | 42.36 | 42.44 | 41.89 | 41.97 | 118,368 | -0.26(-0.61%) |
Aug 17, 2018 | 41.93 | 42.31 | 41.76 | 42.23 | 50,757 | +0.17(+0.41%) |
Aug 16, 2018 | 41.42 | 42.10 | 41.37 | 42.06 | 50,667 | +0.68(+1.65%) |
Aug 15, 2018 | 41.80 | 41.93 | 41.33 | 41.37 | 52,409 | -0.26(-0.61%) |
Aug 14, 2018 | 41.08 | 41.76 | 41.08 | 41.63 | 44,294 | +0.54(+1.32%) |
Aug 13, 2018 | 41.09 | 41.17 | 40.67 | 41.09 | 56,766 | +0.04(+0.10%) |
Aug 10, 2018 | 41.09 | 41.51 | 41.05 | 41.05 | 28,210 | -0.08(-0.21%) |
Aug 09, 2018 | 41.00 | 41.26 | 40.94 | 41.13 | 39,122 | +0.25(+0.62%) |
Aug 08, 2018 | 41.05 | 41.05 | 40.45 | 40.88 | 100,462 | -0.21(-0.52%) |
Aug 07, 2018 | 41.22 | 41.39 | 40.62 | 41.09 | 51,657 | -0.13(-0.31%) |
Aug 06, 2018 | 40.96 | 41.30 | 40.96 | 41.22 | 37,345 | +0.30(+0.72%) |
Aug 03, 2018 | 40.88 | 40.96 | 40.53 | 40.92 | 71,058 | +0.08(+0.21%) |
Aug 02, 2018 | 40.50 | 40.83 | 40.28 | 40.83 | 57,009 | +0.30(+0.73%) |
Aug 01, 2018 | 40.96 | 40.96 | 40.11 | 40.54 | 66,165 | -0.47(-1.14%) |
Jul 31, 2018 | 40.45 | 41.05 | 40.41 | 41.00 | 76,274 | +0.68(+1.68%) |
Jul 30, 2018 | 40.58 | 40.88 | 40.04 | 40.33 | 61,767 | -0.30(-0.73%) |
Jul 27, 2018 | 41.34 | 41.39 | 39.82 | 40.62 | 68,461 | -0.68(-1.64%) |
Jul 26, 2018 | 40.75 | 41.47 | 40.75 | 41.30 | 58,020 | +0.72(+1.77%) |
Jul 25, 2018 | 40.37 | 40.67 | 40.33 | 40.58 | 74,351 | +0.13(+0.31%) |
Jul 24, 2018 | 40.67 | 40.67 | 40.03 | 40.45 | 76,010 | -0.13(-0.31%) |
Jul 23, 2018 | 40.92 | 41.00 | 40.45 | 40.58 | 51,590 | -0.42(-1.03%) |
Jul 20, 2018 | 41.09 | 41.30 | 40.83 | 41.00 | 63,228 | -0.13(-0.31%) |
Jul 19, 2018 | 40.54 | 41.34 | 40.54 | 41.13 | 70,236 | +0.55(+1.36%) |
Jul 18, 2018 | 40.83 | 40.96 | 40.37 | 40.58 | 82,681 | -0.47(-1.14%) |
Jul 17, 2018 | 41.05 | 41.30 | 40.71 | 41.05 | 67,419 | +0.08(+0.21%) |
Jul 16, 2018 | 40.96 | 41.00 | 40.62 | 40.96 | 77,438 | -0.04(-0.10%) |
Jul 13, 2018 | 41.13 | 41.39 | 40.88 | 41.00 | 52,531 | -0.13(-0.31%) |
Jul 12, 2018 | 41.13 | 41.13 | 40.67 | 41.13 | 54,441 | +0.13(+0.31%) |
Jul 11, 2018 | 40.88 | 41.39 | 40.41 | 41.00 | 56,990 | +0.13(+0.31%) |
Jul 10, 2018 | 40.54 | 40.92 | 40.24 | 40.88 | 54,680 | +0.34(+0.84%) |
Jul 09, 2018 | 42.06 | 42.06 | 40.39 | 40.54 | 56,733 | -1.48(-3.53%) |
Jul 06, 2018 | 41.85 | 42.15 | 41.55 | 42.02 | 93,654 | +0.25(+0.61%) |
Jul 05, 2018 | 41.39 | 41.77 | 41.09 | 41.77 | 109,728 | +0.55(+1.34%) |
Jul 03, 2018 | 41.22 | 41.22 | 41.22 | 0 | +0.38(+0.93%) |