Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 43.29 | 43.96 | 42.24 | 42.44 | 1,189,400 | -0.85(-1.96%) |
Sep 27, 2018 | 42.34 | 43.64 | 41.91 | 43.29 | 625,573 | +0.90(+2.12%) |
Sep 26, 2018 | 42.86 | 43.93 | 42.21 | 42.39 | 860,455 | -0.30(-0.70%) |
Sep 25, 2018 | 42.22 | 43.08 | 42.22 | 42.69 | 576,167 | +0.52(+1.23%) |
Sep 24, 2018 | 41.55 | 42.27 | 41.45 | 42.17 | 485,636 | +0.61(+1.47%) |
Sep 21, 2018 | 41.15 | 42.41 | 41.15 | 41.56 | 1,400,700 | +0.45(+1.09%) |
Sep 20, 2018 | 39.69 | 41.29 | 39.68 | 41.11 | 661,555 | +1.53(+3.87%) |
Sep 19, 2018 | 39.00 | 40.09 | 39.00 | 39.58 | 362,600 | +0.55(+1.41%) |
Sep 18, 2018 | 38.90 | 39.14 | 38.74 | 39.03 | 645,514 | +0.43(+1.11%) |
Sep 17, 2018 | 39.55 | 39.62 | 38.23 | 38.60 | 585,365 | -1.06(-2.67%) |
Sep 14, 2018 | 39.71 | 40.14 | 39.40 | 39.66 | 490,700 | -0.04(-0.10%) |
Sep 13, 2018 | 40.00 | 40.03 | 39.67 | 39.70 | 414,786 | -0.18(-0.45%) |
Sep 12, 2018 | 39.67 | 40.12 | 39.67 | 39.88 | 671,150 | +0.02(+0.05%) |
Sep 11, 2018 | 40.14 | 40.66 | 39.69 | 39.86 | 683,623 | -0.23(-0.57%) |
Sep 10, 2018 | 40.79 | 41.43 | 39.93 | 40.09 | 661,266 | -0.60(-1.47%) |
Sep 07, 2018 | 42.89 | 42.95 | 40.61 | 40.69 | 795,800 | -2.26(-5.26%) |
Sep 06, 2018 | 44.50 | 44.63 | 42.93 | 42.95 | 487,155 | -1.56(-3.50%) |
Sep 05, 2018 | 44.56 | 45.29 | 44.40 | 44.51 | 644,741 | +0.00(+0.00%) |
Sep 04, 2018 | 44.58 | 44.69 | 44.02 | 44.51 | 409,025 | -0.33(-0.74%) |
Aug 31, 2018 | 44.84 | 44.84 | 44.84 | 0 | -1.01(-2.20%) | |
Aug 30, 2018 | 45.55 | 45.96 | 45.40 | 45.85 | 326,857 | +0.24(+0.53%) |
Aug 29, 2018 | 46.27 | 46.30 | 45.56 | 45.61 | 464,072 | -0.51(-1.11%) |
Aug 28, 2018 | 46.20 | 46.26 | 45.69 | 46.12 | 319,260 | +0.09(+0.20%) |
Aug 27, 2018 | 45.15 | 46.43 | 44.73 | 46.03 | 396,712 | +1.18(+2.63%) |
Aug 24, 2018 | 45.04 | 45.25 | 44.55 | 44.85 | 339,400 | -0.02(-0.04%) |
Aug 23, 2018 | 45.00 | 45.42 | 44.68 | 44.87 | 391,828 | -0.59(-1.30%) |
Aug 22, 2018 | 45.50 | 46.00 | 45.10 | 45.46 | 234,616 | -0.23(-0.50%) |
Aug 21, 2018 | 44.53 | 45.82 | 44.51 | 45.69 | 504,317 | +1.31(+2.95%) |
Aug 20, 2018 | 44.93 | 45.58 | 44.17 | 44.38 | 490,032 | -0.15(-0.34%) |
Aug 17, 2018 | 44.09 | 45.03 | 43.83 | 44.53 | 297,100 | +0.32(+0.72%) |
Aug 16, 2018 | 43.89 | 44.42 | 43.07 | 44.21 | 466,918 | +0.45(+1.03%) |
Aug 15, 2018 | 44.11 | 44.43 | 43.58 | 43.76 | 298,868 | -0.69(-1.55%) |
Aug 14, 2018 | 43.93 | 44.86 | 43.61 | 44.45 | 330,937 | +0.66(+1.51%) |
Aug 13, 2018 | 43.96 | 44.81 | 43.60 | 43.79 | 528,699 | -0.24(-0.55%) |
Aug 10, 2018 | 44.59 | 45.32 | 43.93 | 44.03 | 508,000 | -0.76(-1.70%) |
Aug 09, 2018 | 44.94 | 45.65 | 44.30 | 44.79 | 319,166 | -0.17(-0.38%) |
Aug 08, 2018 | 44.92 | 45.42 | 44.76 | 44.96 | 285,829 | -0.02(-0.04%) |
Aug 07, 2018 | 45.23 | 45.62 | 44.61 | 44.98 | 263,125 | -0.05(-0.11%) |
Aug 06, 2018 | 43.80 | 45.22 | 43.30 | 45.03 | 551,458 | +1.28(+2.93%) |
Aug 03, 2018 | 44.35 | 44.71 | 43.51 | 43.75 | 576,900 | -0.89(-1.99%) |
Aug 02, 2018 | 43.42 | 44.71 | 43.22 | 44.64 | 498,339 | +1.16(+2.67%) |
Aug 01, 2018 | 43.68 | 44.80 | 43.07 | 43.48 | 865,985 | -0.37(-0.84%) |
Jul 31, 2018 | 44.23 | 44.42 | 43.74 | 43.85 | 879,427 | -0.09(-0.20%) |
Jul 30, 2018 | 43.84 | 44.34 | 43.37 | 43.94 | 578,428 | +0.03(+0.07%) |
Jul 27, 2018 | 44.68 | 44.78 | 42.41 | 43.91 | 922,000 | -0.88(-1.96%) |
Jul 26, 2018 | 46.46 | 46.46 | 42.26 | 44.79 | 992,079 | +0.83(+1.89%) |
Jul 25, 2018 | 45.21 | 45.21 | 43.43 | 43.96 | 1,257,246 | -1.30(-2.87%) |
Jul 24, 2018 | 45.11 | 46.60 | 44.75 | 45.26 | 833,791 | +0.26(+0.58%) |
Jul 23, 2018 | 44.51 | 45.67 | 44.20 | 45.00 | 620,054 | -0.04(-0.09%) |
Jul 20, 2018 | 45.53 | 45.64 | 44.83 | 45.04 | 640,467 | -0.24(-0.53%) |
Jul 19, 2018 | 45.20 | 45.55 | 43.97 | 45.28 | 396,870 | +0.26(+0.58%) |
Jul 18, 2018 | 44.88 | 45.34 | 44.45 | 45.02 | 486,000 | -0.10(-0.22%) |
Jul 17, 2018 | 44.37 | 45.76 | 44.37 | 45.12 | 508,063 | +0.55(+1.23%) |
Jul 16, 2018 | 43.98 | 45.33 | 43.56 | 44.57 | 1,042,446 | +0.30(+0.68%) |
Jul 13, 2018 | 43.68 | 44.63 | 43.68 | 44.27 | 463,559 | +0.69(+1.58%) |
Jul 12, 2018 | 43.66 | 42.43 | 43.58 | 614,135 | +0.69(+1.61%) | |
Jul 11, 2018 | 43.11 | 43.24 | 42.58 | 42.89 | 579,135 | -0.39(-0.90%) |
Jul 10, 2018 | 43.53 | 43.65 | 42.86 | 43.28 | 395,566 | -0.01(-0.02%) |
Jul 09, 2018 | 42.61 | 43.70 | 42.51 | 43.29 | 651,572 | +0.76(+1.79%) |
Jul 06, 2018 | 41.36 | 43.13 | 41.36 | 42.53 | 542,472 | +1.32(+3.20%) |
Jul 05, 2018 | 40.87 | 41.56 | 40.77 | 41.21 | 821,347 | +0.52(+1.28%) |
Jul 03, 2018 | 40.69 | 40.69 | 40.69 | 0 | -1.22(-2.91%) |