Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 41.75 | 42.02 | 41.50 | 41.88 | 239,900 | +0.09(+0.22%) |
Sep 27, 2018 | 42.02 | 42.42 | 41.36 | 41.79 | 389,973 | -0.09(-0.21%) |
Sep 26, 2018 | 43.19 | 43.49 | 41.80 | 41.88 | 451,126 | -1.00(-2.33%) |
Sep 25, 2018 | 42.42 | 43.58 | 42.42 | 42.88 | 452,719 | +0.73(+1.73%) |
Sep 24, 2018 | 41.91 | 42.49 | 41.50 | 42.15 | 438,593 | +0.05(+0.12%) |
Sep 21, 2018 | 41.45 | 42.15 | 41.00 | 42.10 | 846,400 | +1.04(+2.53%) |
Sep 20, 2018 | 41.50 | 41.76 | 40.74 | 41.06 | 559,492 | -0.19(-0.46%) |
Sep 19, 2018 | 41.95 | 41.95 | 40.30 | 41.25 | 464,634 | -0.44(-1.06%) |
Sep 18, 2018 | 40.91 | 41.94 | 40.06 | 41.69 | 426,383 | +1.56(+3.89%) |
Sep 17, 2018 | 42.40 | 42.40 | 39.64 | 40.13 | 743,558 | -2.25(-5.31%) |
Sep 14, 2018 | 40.62 | 42.63 | 40.55 | 42.38 | 652,100 | +1.69(+4.15%) |
Sep 13, 2018 | 41.07 | 41.86 | 40.55 | 40.69 | 587,993 | +0.03(+0.07%) |
Sep 12, 2018 | 42.17 | 42.38 | 39.90 | 40.66 | 542,808 | -1.77(-4.17%) |
Sep 11, 2018 | 41.99 | 42.53 | 41.78 | 42.43 | 215,549 | +0.02(+0.05%) |
Sep 10, 2018 | 42.07 | 42.50 | 41.50 | 42.41 | 187,055 | +0.40(+0.95%) |
Sep 07, 2018 | 40.54 | 42.04 | 40.19 | 42.01 | 312,500 | +1.13(+2.76%) |
Sep 06, 2018 | 40.60 | 41.17 | 39.80 | 40.88 | 419,921 | +0.38(+0.94%) |
Sep 05, 2018 | 41.70 | 41.95 | 40.12 | 40.50 | 598,129 | -1.51(-3.59%) |
Sep 04, 2018 | 41.24 | 42.25 | 40.63 | 42.01 | 360,898 | +0.42(+1.01%) |
Aug 31, 2018 | 41.59 | 41.59 | 41.59 | 0 | +0.28(+0.68%) | |
Aug 30, 2018 | 41.93 | 42.24 | 41.06 | 41.31 | 347,758 | -0.70(-1.67%) |
Aug 29, 2018 | 41.76 | 42.32 | 41.44 | 42.01 | 141,861 | +0.47(+1.13%) |
Aug 28, 2018 | 41.30 | 41.86 | 40.93 | 41.54 | 123,627 | +0.20(+0.48%) |
Aug 27, 2018 | 41.52 | 41.88 | 40.86 | 41.34 | 379,591 | -0.05(-0.12%) |
Aug 24, 2018 | 40.52 | 41.59 | 40.39 | 41.39 | 241,000 | +0.96(+2.37%) |
Aug 23, 2018 | 39.21 | 40.66 | 39.00 | 40.43 | 394,191 | +1.35(+3.45%) |
Aug 22, 2018 | 38.63 | 39.23 | 38.45 | 39.08 | 267,491 | +0.22(+0.57%) |
Aug 21, 2018 | 38.63 | 39.34 | 38.47 | 38.86 | 204,074 | +0.29(+0.75%) |
Aug 20, 2018 | 38.25 | 38.74 | 37.86 | 38.57 | 246,193 | +0.35(+0.92%) |
Aug 17, 2018 | 38.15 | 38.26 | 37.53 | 38.22 | 188,500 | +0.06(+0.16%) |
Aug 16, 2018 | 38.08 | 38.60 | 37.72 | 38.16 | 344,199 | +0.27(+0.71%) |
Aug 15, 2018 | 38.38 | 38.77 | 37.26 | 37.89 | 460,498 | -0.94(-2.42%) |
Aug 14, 2018 | 38.48 | 39.14 | 37.90 | 38.83 | 332,427 | +0.16(+0.41%) |
Aug 13, 2018 | 38.82 | 41.14 | 38.51 | 38.67 | 456,261 | -0.31(-0.80%) |
Aug 10, 2018 | 38.12 | 40.45 | 37.52 | 38.98 | 833,500 | -1.21(-3.01%) |
Aug 09, 2018 | 38.60 | 40.75 | 38.50 | 40.19 | 673,821 | +1.83(+4.77%) |
Aug 08, 2018 | 38.52 | 38.71 | 37.85 | 38.36 | 335,752 | -0.16(-0.42%) |
Aug 07, 2018 | 39.83 | 40.16 | 38.49 | 38.52 | 197,274 | -1.31(-3.29%) |
Aug 06, 2018 | 38.34 | 40.00 | 38.34 | 39.83 | 354,578 | +1.28(+3.32%) |
Aug 03, 2018 | 38.82 | 39.16 | 37.33 | 38.55 | 561,500 | +0.31(+0.81%) |
Aug 02, 2018 | 35.68 | 38.42 | 35.36 | 38.24 | 598,798 | +2.39(+6.67%) |
Aug 01, 2018 | 35.90 | 36.40 | 35.38 | 35.85 | 263,322 | -0.06(-0.17%) |
Jul 31, 2018 | 36.65 | 37.02 | 35.74 | 35.91 | 493,103 | -0.46(-1.26%) |
Jul 30, 2018 | 37.87 | 37.91 | 35.56 | 36.37 | 458,243 | -1.37(-3.63%) |
Jul 27, 2018 | 40.73 | 41.44 | 37.44 | 37.74 | 467,400 | -2.98(-7.32%) |
Jul 26, 2018 | 40.97 | 41.28 | 39.82 | 40.72 | 426,789 | -0.38(-0.92%) |
Jul 25, 2018 | 41.25 | 40.23 | 41.10 | 175,965 | +0.87(+2.16%) | |
Jul 24, 2018 | 42.30 | 42.41 | 39.56 | 40.23 | 478,475 | -1.68(-4.01%) |
Jul 23, 2018 | 42.21 | 42.42 | 41.25 | 41.91 | 408,410 | -0.52(-1.23%) |
Jul 20, 2018 | 41.93 | 42.48 | 41.59 | 42.43 | 423,793 | +0.64(+1.53%) |
Jul 19, 2018 | 42.10 | 42.15 | 41.69 | 41.79 | 194,293 | -0.30(-0.71%) |
Jul 18, 2018 | 42.04 | 42.24 | 41.61 | 42.09 | 94,488 | +0.01(+0.02%) |
Jul 17, 2018 | 41.75 | 42.26 | 41.13 | 42.08 | 121,431 | +0.28(+0.67%) |
Jul 16, 2018 | 42.61 | 42.84 | 41.58 | 41.80 | 181,117 | -0.71(-1.67%) |
Jul 13, 2018 | 42.98 | 42.14 | 42.51 | 101,466 | -0.38(-0.89%) | |
Jul 12, 2018 | 42.15 | 43.11 | 41.79 | 42.89 | 180,161 | +1.09(+2.61%) |
Jul 11, 2018 | 41.88 | 42.56 | 41.62 | 41.80 | 228,506 | -0.58(-1.37%) |
Jul 10, 2018 | 42.93 | 43.00 | 41.94 | 42.38 | 162,710 | -0.34(-0.80%) |
Jul 09, 2018 | 42.58 | 43.40 | 42.08 | 42.72 | 193,247 | +0.47(+1.11%) |
Jul 06, 2018 | 41.83 | 42.28 | 41.22 | 42.25 | 130,665 | +0.29(+0.69%) |
Jul 05, 2018 | 42.00 | 41.10 | 41.96 | 124,001 | +0.96(+2.34%) | |
Jul 03, 2018 | 41.00 | 41.00 | 41.00 | 0 | -0.30(-0.73%) |