Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 40.95 | 41.35 | 39.87 | 40.31 | 295,738 | -0.74(-1.81%) |
Sep 27, 2018 | 40.90 | 41.40 | 40.11 | 41.05 | 97,060 | +0.22(+0.53%) |
Sep 26, 2018 | 40.64 | 41.33 | 40.00 | 40.84 | 134,882 | +0.25(+0.61%) |
Sep 25, 2018 | 38.81 | 40.88 | 38.66 | 40.59 | 154,384 | +1.93(+4.98%) |
Sep 24, 2018 | 37.97 | 38.81 | 37.38 | 38.66 | 130,144 | +0.49(+1.29%) |
Sep 21, 2018 | 37.92 | 38.91 | 37.72 | 38.17 | 199,380 | +0.20(+0.52%) |
Sep 20, 2018 | 38.32 | 39.16 | 37.75 | 37.97 | 39,807 | -0.15(-0.39%) |
Sep 19, 2018 | 38.61 | 38.81 | 37.77 | 38.12 | 68,448 | -0.49(-1.28%) |
Sep 18, 2018 | 38.51 | 39.16 | 38.51 | 38.61 | 96,337 | +0.20(+0.51%) |
Sep 17, 2018 | 38.47 | 38.61 | 37.58 | 38.42 | 63,411 | -0.05(-0.13%) |
Sep 14, 2018 | 38.27 | 39.47 | 38.02 | 38.47 | 53,769 | +0.20(+0.52%) |
Sep 13, 2018 | 37.72 | 38.76 | 37.01 | 38.27 | 76,073 | +0.64(+1.71%) |
Sep 12, 2018 | 37.68 | 38.12 | 37.11 | 37.63 | 187,674 | -0.25(-0.65%) |
Sep 11, 2018 | 36.59 | 38.42 | 36.54 | 37.87 | 213,481 | +1.38(+3.79%) |
Sep 10, 2018 | 36.59 | 37.18 | 36.34 | 36.49 | 53,052 | +0.00(+0.00%) |
Sep 07, 2018 | 36.64 | 36.93 | 35.85 | 36.49 | 72,603 | -0.20(-0.54%) |
Sep 06, 2018 | 37.87 | 38.37 | 36.54 | 36.69 | 70,879 | -1.14(-3.00%) |
Sep 05, 2018 | 37.92 | 38.12 | 36.44 | 37.82 | 76,936 | -0.10(-0.26%) |
Sep 04, 2018 | 38.96 | 38.96 | 35.11 | 37.92 | 341,576 | -0.84(-2.17%) |
Aug 31, 2018 | 38.76 | 38.76 | 38.76 | 0 | -1.14(-2.85%) | |
Aug 30, 2018 | 40.44 | 40.64 | 39.80 | 39.90 | 132,942 | -0.94(-2.30%) |
Aug 29, 2018 | 41.48 | 41.63 | 40.59 | 40.84 | 285,710 | -0.69(-1.66%) |
Aug 28, 2018 | 42.81 | 43.06 | 40.93 | 41.53 | 70,601 | -1.28(-3.00%) |
Aug 27, 2018 | 43.75 | 44.19 | 42.76 | 42.81 | 76,246 | -0.99(-2.25%) |
Aug 24, 2018 | 43.26 | 44.44 | 43.16 | 43.80 | 63,996 | +0.69(+1.60%) |
Aug 23, 2018 | 42.81 | 43.40 | 42.07 | 43.11 | 76,797 | +0.30(+0.69%) |
Aug 22, 2018 | 42.47 | 42.96 | 42.12 | 42.81 | 39,874 | +0.35(+0.81%) |
Aug 21, 2018 | 42.07 | 42.91 | 41.17 | 42.47 | 101,516 | +0.40(+0.94%) |
Aug 20, 2018 | 41.13 | 42.56 | 41.13 | 42.07 | 47,801 | +0.84(+2.04%) |
Aug 17, 2018 | 40.64 | 41.33 | 40.34 | 41.23 | 50,427 | +0.44(+1.09%) |
Aug 16, 2018 | 40.14 | 40.84 | 39.77 | 40.79 | 37,327 | +1.04(+2.61%) |
Aug 15, 2018 | 42.12 | 42.12 | 39.65 | 39.75 | 116,789 | -2.47(-5.85%) |
Aug 14, 2018 | 42.32 | 42.56 | 41.87 | 42.22 | 62,266 | -0.05(-0.12%) |
Aug 13, 2018 | 42.76 | 43.16 | 42.17 | 42.27 | 73,345 | -0.59(-1.38%) |
Aug 10, 2018 | 42.22 | 43.11 | 41.97 | 42.86 | 59,439 | +0.54(+1.28%) |
Aug 09, 2018 | 40.98 | 42.91 | 40.93 | 42.32 | 95,310 | +1.33(+3.25%) |
Aug 08, 2018 | 41.58 | 41.58 | 40.79 | 40.98 | 61,068 | -0.64(-1.54%) |
Aug 07, 2018 | 42.07 | 42.56 | 41.63 | 41.63 | 60,470 | -0.25(-0.59%) |
Aug 06, 2018 | 41.43 | 42.07 | 41.33 | 41.87 | 59,730 | +0.54(+1.31%) |
Aug 03, 2018 | 41.18 | 41.67 | 40.49 | 41.33 | 156,041 | +0.15(+0.36%) |
Aug 02, 2018 | 40.44 | 41.62 | 39.92 | 41.18 | 157,013 | +0.64(+1.58%) |
Aug 01, 2018 | 40.54 | 40.88 | 40.14 | 40.54 | 149,003 | +0.00(+0.00%) |
Jul 31, 2018 | 39.26 | 41.38 | 38.88 | 40.54 | 219,282 | +1.09(+2.75%) |
Jul 30, 2018 | 39.01 | 39.60 | 38.17 | 39.45 | 205,334 | +0.05(+0.13%) |
Jul 27, 2018 | 49.62 | 49.92 | 37.54 | 39.40 | 953,565 | -10.57(-21.15%) |
Jul 26, 2018 | 49.08 | 50.37 | 48.74 | 49.97 | 137,700 | +0.84(+1.71%) |
Jul 25, 2018 | 48.59 | 49.28 | 47.61 | 49.13 | 79,344 | +0.54(+1.12%) |
Jul 24, 2018 | 48.34 | 49.58 | 47.55 | 48.59 | 192,441 | +0.20(+0.41%) |
Jul 23, 2018 | 48.54 | 50.41 | 48.29 | 48.39 | 167,338 | -0.44(-0.91%) |
Jul 20, 2018 | 49.38 | 49.62 | 48.49 | 48.83 | 88,441 | -0.79(-1.59%) |
Jul 19, 2018 | 48.59 | 50.10 | 47.81 | 49.62 | 138,691 | +1.28(+2.66%) |
Jul 18, 2018 | 46.76 | 48.59 | 46.22 | 48.34 | 162,179 | +1.43(+3.05%) |
Jul 17, 2018 | 46.07 | 46.91 | 45.92 | 46.91 | 74,860 | +0.74(+1.60%) |
Jul 16, 2018 | 46.71 | 46.71 | 45.53 | 46.17 | 94,545 | -0.59(-1.27%) |
Jul 13, 2018 | 45.08 | 47.25 | 45.08 | 46.76 | 108,909 | +1.58(+3.50%) |
Jul 12, 2018 | 44.79 | 45.53 | 44.34 | 45.18 | 138,977 | +0.49(+1.10%) |
Jul 11, 2018 | 46.17 | 46.34 | 44.64 | 44.69 | 148,096 | -1.58(-3.42%) |
Jul 10, 2018 | 46.12 | 46.51 | 45.72 | 46.27 | 92,265 | +0.20(+0.43%) |
Jul 09, 2018 | 45.92 | 46.71 | 45.03 | 46.07 | 127,694 | +0.59(+1.30%) |
Jul 06, 2018 | 45.87 | 45.87 | 44.79 | 45.48 | 87,401 | -0.40(-0.86%) |
Jul 05, 2018 | 46.91 | 45.63 | 45.87 | 107,166 | +1.28(+2.88%) | |
Jul 03, 2018 | 44.59 | 44.59 | 44.59 | 0 | +0.10(+0.22%) |