Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 41.95 | 42.14 | 41.39 | 41.88 | 427,198 | -0.23(-0.53%) |
Sep 27, 2018 | 41.76 | 42.40 | 41.51 | 42.10 | 204,359 | +0.45(+1.08%) |
Sep 26, 2018 | 42.18 | 42.44 | 41.61 | 41.65 | 325,458 | -0.34(-0.80%) |
Sep 25, 2018 | 41.73 | 42.18 | 41.46 | 41.99 | 275,100 | +0.38(+0.90%) |
Sep 24, 2018 | 41.20 | 41.67 | 40.90 | 41.61 | 196,991 | +0.49(+1.19%) |
Sep 21, 2018 | 41.61 | 42.06 | 40.86 | 41.13 | 648,659 | -0.49(-1.17%) |
Sep 20, 2018 | 41.50 | 41.93 | 40.68 | 41.61 | 225,066 | +0.00(+0.00%) |
Sep 19, 2018 | 42.18 | 42.36 | 41.54 | 41.61 | 231,149 | -0.49(-1.16%) |
Sep 18, 2018 | 41.61 | 42.21 | 41.58 | 42.10 | 383,324 | +0.41(+0.99%) |
Sep 17, 2018 | 41.31 | 41.80 | 40.86 | 41.69 | 545,359 | +0.45(+1.09%) |
Sep 14, 2018 | 41.39 | 41.58 | 40.77 | 41.24 | 273,961 | -0.04(-0.09%) |
Sep 13, 2018 | 41.46 | 41.59 | 41.01 | 41.28 | 236,700 | +0.09(+0.23%) |
Sep 12, 2018 | 41.35 | 41.43 | 40.75 | 41.18 | 231,614 | -0.02(-0.05%) |
Sep 11, 2018 | 41.24 | 41.91 | 41.05 | 41.20 | 245,423 | -0.08(-0.18%) |
Sep 10, 2018 | 41.20 | 41.39 | 40.90 | 41.28 | 200,314 | +0.04(+0.09%) |
Sep 07, 2018 | 41.13 | 41.43 | 40.90 | 41.24 | 264,767 | +0.00(+0.00%) |
Sep 06, 2018 | 41.09 | 41.46 | 41.00 | 41.24 | 294,403 | +0.23(+0.55%) |
Sep 05, 2018 | 40.19 | 41.20 | 40.11 | 41.01 | 182,982 | +0.64(+1.58%) |
Sep 04, 2018 | 40.90 | 40.90 | 40.15 | 40.38 | 414,826 | -0.68(-1.65%) |
Aug 31, 2018 | 41.05 | 41.05 | 41.05 | 0 | +0.26(+0.64%) | |
Aug 30, 2018 | 40.94 | 41.05 | 40.51 | 40.79 | 269,733 | -0.11(-0.28%) |
Aug 29, 2018 | 40.90 | 40.95 | 40.23 | 40.90 | 335,789 | +0.04(+0.09%) |
Aug 28, 2018 | 40.68 | 41.01 | 40.49 | 40.86 | 201,646 | +0.15(+0.37%) |
Aug 27, 2018 | 40.26 | 40.96 | 40.04 | 40.71 | 291,870 | +0.45(+1.12%) |
Aug 24, 2018 | 39.55 | 40.41 | 39.18 | 40.26 | 220,928 | +0.94(+2.39%) |
Aug 23, 2018 | 39.62 | 39.66 | 39.29 | 39.32 | 145,756 | -0.34(-0.85%) |
Aug 22, 2018 | 39.74 | 39.81 | 39.06 | 39.66 | 200,662 | -0.11(-0.28%) |
Aug 21, 2018 | 39.77 | 40.23 | 39.55 | 39.77 | 233,613 | +0.26(+0.66%) |
Aug 20, 2018 | 39.77 | 39.92 | 39.21 | 39.51 | 157,591 | -0.04(-0.09%) |
Aug 17, 2018 | 39.66 | 39.85 | 39.10 | 39.55 | 253,441 | -0.34(-0.85%) |
Aug 16, 2018 | 39.10 | 40.60 | 39.10 | 39.89 | 270,466 | +1.04(+2.69%) |
Aug 15, 2018 | 38.77 | 39.14 | 38.40 | 38.84 | 368,081 | +0.04(+0.10%) |
Aug 14, 2018 | 38.03 | 39.07 | 38.03 | 38.81 | 208,401 | +0.89(+2.35%) |
Aug 13, 2018 | 37.51 | 38.25 | 37.51 | 37.92 | 252,105 | +0.30(+0.79%) |
Aug 10, 2018 | 37.02 | 37.80 | 36.88 | 37.62 | 320,847 | +0.48(+1.30%) |
Aug 09, 2018 | 37.14 | 37.77 | 36.97 | 37.14 | 227,744 | +0.15(+0.40%) |
Aug 08, 2018 | 37.17 | 37.28 | 36.91 | 36.99 | 260,070 | -0.22(-0.60%) |
Aug 07, 2018 | 37.51 | 37.54 | 36.99 | 37.21 | 343,428 | -0.11(-0.30%) |
Aug 06, 2018 | 37.54 | 37.77 | 36.50 | 37.32 | 454,689 | -0.17(-0.45%) |
Aug 03, 2018 | 37.77 | 38.40 | 37.47 | 37.49 | 186,207 | -0.46(-1.22%) |
Aug 02, 2018 | 38.18 | 38.66 | 34.83 | 37.95 | 434,351 | -1.00(-2.57%) |
Aug 01, 2018 | 38.58 | 39.10 | 38.29 | 38.96 | 661,592 | +0.37(+0.96%) |
Jul 31, 2018 | 38.84 | 39.18 | 38.44 | 38.58 | 407,438 | +0.00(+0.00%) |
Jul 30, 2018 | 38.99 | 39.29 | 38.40 | 38.58 | 362,207 | -0.19(-0.48%) |
Jul 27, 2018 | 39.36 | 39.44 | 38.55 | 38.77 | 216,501 | -0.48(-1.23%) |
Jul 26, 2018 | 39.66 | 38.71 | 39.25 | 366,689 | +0.26(+0.67%) | |
Jul 25, 2018 | 38.73 | 39.10 | 38.36 | 38.99 | 251,236 | +0.26(+0.67%) |
Jul 24, 2018 | 39.40 | 39.40 | 38.47 | 38.73 | 259,797 | -0.37(-0.95%) |
Jul 23, 2018 | 39.14 | 39.25 | 38.62 | 39.10 | 235,010 | +0.11(+0.29%) |
Jul 20, 2018 | 39.22 | 39.55 | 38.88 | 38.99 | 179,861 | -0.19(-0.47%) |
Jul 19, 2018 | 39.18 | 39.48 | 38.77 | 39.18 | 287,862 | +0.11(+0.29%) |
Jul 18, 2018 | 40.03 | 40.07 | 39.03 | 39.07 | 307,346 | -1.26(-3.13%) |
Jul 17, 2018 | 40.00 | 40.74 | 40.00 | 40.33 | 206,665 | +0.15(+0.37%) |
Jul 16, 2018 | 40.26 | 40.26 | 39.85 | 40.18 | 206,965 | -0.07(-0.18%) |
Jul 13, 2018 | 39.96 | 41.31 | 39.96 | 40.26 | 241,424 | +0.33(+0.84%) |
Jul 12, 2018 | 38.84 | 39.96 | 38.58 | 39.92 | 283,690 | +1.30(+3.37%) |
Jul 11, 2018 | 40.40 | 40.40 | 38.21 | 38.62 | 514,447 | -2.15(-5.28%) |
Jul 10, 2018 | 41.37 | 41.69 | 40.63 | 40.78 | 298,079 | -0.63(-1.52%) |
Jul 09, 2018 | 41.78 | 42.11 | 41.22 | 41.41 | 347,734 | -0.30(-0.71%) |
Jul 06, 2018 | 41.33 | 41.78 | 41.18 | 41.70 | 243,201 | +0.56(+1.35%) |
Jul 05, 2018 | 40.81 | 41.33 | 40.52 | 41.15 | 255,799 | +0.52(+1.28%) |
Jul 03, 2018 | 40.63 | 40.63 | 40.63 | 0 | +0.59(+1.48%) |