Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 41.17 | 41.46 | 41.02 | 41.17 | 525,693 | -0.20(-0.48%) |
Sep 27, 2018 | 41.20 | 41.70 | 41.19 | 41.37 | 498,813 | +0.22(+0.52%) |
Sep 26, 2018 | 41.13 | 41.44 | 40.97 | 41.15 | 607,446 | -0.01(-0.02%) |
Sep 25, 2018 | 40.89 | 41.30 | 40.61 | 41.16 | 630,330 | +0.30(+0.72%) |
Sep 24, 2018 | 41.37 | 41.48 | 40.63 | 40.86 | 466,914 | -0.55(-1.32%) |
Sep 21, 2018 | 41.25 | 41.58 | 41.03 | 41.41 | 898,816 | +0.27(+0.65%) |
Sep 20, 2018 | 41.37 | 41.82 | 41.09 | 41.14 | 851,434 | +0.12(+0.28%) |
Sep 19, 2018 | 41.01 | 41.68 | 40.89 | 41.02 | 862,227 | +0.01(+0.02%) |
Sep 18, 2018 | 40.93 | 41.29 | 40.84 | 41.02 | 398,172 | +0.16(+0.40%) |
Sep 17, 2018 | 40.99 | 41.16 | 40.58 | 40.85 | 475,674 | -0.13(-0.33%) |
Sep 14, 2018 | 40.54 | 41.31 | 40.49 | 40.99 | 437,650 | +0.49(+1.22%) |
Sep 13, 2018 | 40.45 | 40.64 | 40.28 | 40.49 | 769,120 | +0.22(+0.56%) |
Sep 12, 2018 | 40.23 | 40.43 | 39.92 | 40.27 | 554,980 | -0.02(-0.04%) |
Sep 11, 2018 | 40.41 | 40.75 | 40.15 | 40.29 | 713,531 | -0.27(-0.66%) |
Sep 10, 2018 | 39.57 | 40.62 | 39.55 | 40.56 | 753,573 | +0.99(+2.51%) |
Sep 07, 2018 | 40.32 | 40.53 | 39.51 | 39.56 | 675,753 | -0.94(-2.32%) |
Sep 06, 2018 | 40.96 | 40.96 | 40.41 | 40.50 | 823,818 | -0.42(-1.03%) |
Sep 05, 2018 | 41.03 | 41.20 | 40.78 | 40.92 | 896,727 | -0.30(-0.72%) |
Sep 04, 2018 | 41.46 | 41.61 | 41.06 | 41.22 | 1,036,987 | -0.15(-0.37%) |
Aug 31, 2018 | 41.37 | 41.37 | 41.37 | 0 | -0.30(-0.73%) | |
Aug 30, 2018 | 41.94 | 42.05 | 41.64 | 41.68 | 576,624 | -0.27(-0.64%) |
Aug 29, 2018 | 42.17 | 42.24 | 41.37 | 41.94 | 873,471 | -0.10(-0.23%) |
Aug 28, 2018 | 42.12 | 42.38 | 41.98 | 42.04 | 578,176 | +0.04(+0.11%) |
Aug 27, 2018 | 41.41 | 42.11 | 41.41 | 42.00 | 542,895 | +0.78(+1.89%) |
Aug 24, 2018 | 41.35 | 41.42 | 41.01 | 41.22 | 350,275 | -0.03(-0.07%) |
Aug 23, 2018 | 41.60 | 41.66 | 41.15 | 41.25 | 644,553 | -0.38(-0.90%) |
Aug 22, 2018 | 41.35 | 41.78 | 41.25 | 41.62 | 509,845 | +0.19(+0.45%) |
Aug 21, 2018 | 40.99 | 41.51 | 40.99 | 41.43 | 1,114,767 | +0.59(+1.45%) |
Aug 20, 2018 | 40.80 | 40.90 | 40.50 | 40.84 | 790,298 | +0.14(+0.35%) |
Aug 17, 2018 | 40.64 | 40.92 | 40.49 | 40.70 | 535,800 | +0.03(+0.07%) |
Aug 16, 2018 | 40.30 | 40.86 | 40.30 | 40.67 | 1,073,857 | +0.66(+1.66%) |
Aug 15, 2018 | 40.25 | 40.25 | 39.37 | 40.01 | 867,501 | -0.43(-1.06%) |
Aug 14, 2018 | 39.96 | 40.58 | 39.92 | 40.44 | 1,078,553 | +0.47(+1.19%) |
Aug 13, 2018 | 40.47 | 40.54 | 39.50 | 39.97 | 508,469 | -0.41(-1.02%) |
Aug 10, 2018 | 40.00 | 40.56 | 38.70 | 40.38 | 1,288,400 | +0.86(+2.17%) |
Aug 09, 2018 | 39.69 | 39.92 | 39.38 | 39.52 | 307,579 | -0.19(-0.47%) |
Aug 08, 2018 | 39.80 | 39.94 | 39.45 | 39.71 | 450,392 | -0.18(-0.45%) |
Aug 07, 2018 | 39.58 | 40.18 | 39.58 | 39.89 | 504,664 | +0.33(+0.84%) |
Aug 06, 2018 | 39.44 | 39.80 | 39.25 | 39.55 | 378,345 | +0.02(+0.05%) |
Aug 03, 2018 | 39.08 | 39.60 | 39.01 | 39.54 | 460,852 | +0.52(+1.33%) |
Aug 02, 2018 | 38.71 | 39.08 | 38.50 | 39.02 | 533,975 | +0.00(+0.00%) |
Aug 01, 2018 | 39.33 | 39.45 | 38.86 | 39.02 | 901,576 | -0.34(-0.86%) |
Jul 31, 2018 | 38.81 | 39.41 | 38.68 | 39.36 | 739,103 | +0.63(+1.62%) |
Jul 30, 2018 | 39.32 | 39.54 | 38.60 | 38.73 | 780,444 | -0.50(-1.28%) |
Jul 27, 2018 | 39.26 | 39.42 | 38.94 | 39.23 | 601,253 | +0.04(+0.11%) |
Jul 26, 2018 | 38.69 | 39.35 | 38.69 | 39.19 | 345,197 | +0.40(+1.04%) |
Jul 25, 2018 | 38.51 | 38.80 | 38.21 | 38.78 | 360,604 | +0.35(+0.91%) |
Jul 24, 2018 | 38.50 | 38.88 | 38.29 | 38.44 | 490,979 | +0.21(+0.54%) |
Jul 23, 2018 | 38.15 | 38.52 | 37.79 | 38.23 | 420,924 | +0.02(+0.05%) |
Jul 20, 2018 | 38.55 | 38.63 | 37.10 | 38.21 | 2,525,640 | -0.74(-1.91%) |
Jul 19, 2018 | 39.09 | 39.38 | 38.90 | 38.95 | 945,999 | -0.25(-0.64%) |
Jul 18, 2018 | 38.70 | 39.35 | 38.70 | 39.20 | 383,104 | +0.70(+1.81%) |
Jul 17, 2018 | 37.85 | 38.69 | 37.68 | 38.51 | 1,719,087 | +0.64(+1.70%) |
Jul 16, 2018 | 37.92 | 38.18 | 37.67 | 37.86 | 559,825 | -0.01(-0.02%) |
Jul 13, 2018 | 37.79 | 38.29 | 37.79 | 37.87 | 595,445 | +0.04(+0.09%) |
Jul 12, 2018 | 38.30 | 38.57 | 37.67 | 37.84 | 626,459 | -0.24(-0.64%) |
Jul 11, 2018 | 38.07 | 38.65 | 37.97 | 38.08 | 776,788 | -0.42(-1.09%) |
Jul 10, 2018 | 38.74 | 38.83 | 38.31 | 38.50 | 422,520 | -0.04(-0.09%) |
Jul 09, 2018 | 37.92 | 38.67 | 37.92 | 38.53 | 424,292 | +0.77(+2.04%) |
Jul 06, 2018 | 37.65 | 38.07 | 37.55 | 37.76 | 361,370 | -0.09(-0.24%) |
Jul 05, 2018 | 37.78 | 37.96 | 37.47 | 37.85 | 667,195 | +0.25(+0.67%) |
Jul 03, 2018 | 37.60 | 37.60 | 37.60 | 0 | +0.13(+0.36%) |