Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 40.16 | 40.16 | 39.39 | 39.53 | 34,202 | +0.15(+0.37%) |
Sep 27, 2018 | 39.44 | 39.68 | 39.24 | 39.39 | 26,938 | -0.10(-0.24%) |
Sep 26, 2018 | 40.16 | 40.21 | 39.48 | 39.48 | 36,193 | -0.58(-1.45%) |
Sep 25, 2018 | 40.60 | 40.74 | 40.02 | 40.07 | 83,476 | -0.44(-1.08%) |
Sep 24, 2018 | 41.27 | 41.27 | 40.45 | 40.50 | 49,561 | -0.82(-1.99%) |
Sep 21, 2018 | 41.90 | 42.12 | 41.08 | 41.32 | 298,007 | -0.63(-1.50%) |
Sep 20, 2018 | 41.37 | 42.29 | 41.32 | 41.95 | 44,988 | +0.64(+1.55%) |
Sep 19, 2018 | 41.02 | 41.75 | 41.02 | 41.31 | 36,765 | +0.34(+0.83%) |
Sep 18, 2018 | 41.02 | 41.27 | 40.88 | 40.98 | 23,934 | -0.10(-0.24%) |
Sep 17, 2018 | 41.22 | 41.36 | 40.78 | 41.07 | 36,637 | -0.19(-0.47%) |
Sep 14, 2018 | 40.88 | 41.41 | 40.88 | 41.27 | 22,040 | +0.34(+0.83%) |
Sep 13, 2018 | 41.17 | 41.17 | 40.83 | 40.93 | 39,233 | -0.19(-0.47%) |
Sep 12, 2018 | 41.51 | 41.51 | 40.88 | 41.12 | 39,554 | -0.43(-1.05%) |
Sep 11, 2018 | 41.46 | 41.85 | 41.41 | 41.56 | 34,151 | -0.10(-0.23%) |
Sep 10, 2018 | 41.89 | 41.97 | 41.56 | 41.65 | 27,530 | -0.24(-0.58%) |
Sep 07, 2018 | 41.75 | 41.89 | 41.56 | 41.89 | 42,425 | +0.14(+0.35%) |
Sep 06, 2018 | 41.80 | 42.23 | 41.70 | 41.75 | 42,303 | -0.24(-0.58%) |
Sep 05, 2018 | 41.99 | 42.43 | 41.80 | 41.99 | 54,642 | -0.10(-0.23%) |
Sep 04, 2018 | 42.09 | 42.38 | 41.85 | 42.09 | 59,832 | +0.05(+0.11%) |
Aug 31, 2018 | 42.04 | 42.04 | 42.04 | 0 | +0.05(+0.12%) | |
Aug 30, 2018 | 41.94 | 42.18 | 41.80 | 41.99 | 32,163 | +0.00(+0.00%) |
Aug 29, 2018 | 42.47 | 42.47 | 41.94 | 41.99 | 23,617 | -0.48(-1.14%) |
Aug 28, 2018 | 42.52 | 42.72 | 42.29 | 42.47 | 45,861 | -0.05(-0.11%) |
Aug 27, 2018 | 43.00 | 43.20 | 42.47 | 42.52 | 46,319 | -0.34(-0.79%) |
Aug 24, 2018 | 42.76 | 43.00 | 42.72 | 42.86 | 39,321 | +0.05(+0.11%) |
Aug 23, 2018 | 43.05 | 43.05 | 42.52 | 42.81 | 22,186 | -0.19(-0.45%) |
Aug 22, 2018 | 43.05 | 43.20 | 42.81 | 43.00 | 25,337 | +0.00(+0.00%) |
Aug 21, 2018 | 42.91 | 43.25 | 42.91 | 43.00 | 47,515 | +0.19(+0.45%) |
Aug 20, 2018 | 43.15 | 43.34 | 42.62 | 42.81 | 62,519 | -0.29(-0.67%) |
Aug 17, 2018 | 42.72 | 43.20 | 42.72 | 43.10 | 90,542 | +0.19(+0.45%) |
Aug 16, 2018 | 42.47 | 43.25 | 42.47 | 42.91 | 24,370 | +0.48(+1.14%) |
Aug 15, 2018 | 42.52 | 43.39 | 42.28 | 42.43 | 56,588 | -0.34(-0.79%) |
Aug 14, 2018 | 42.38 | 43.25 | 42.19 | 42.76 | 38,555 | +0.48(+1.14%) |
Aug 13, 2018 | 41.89 | 42.33 | 41.65 | 42.28 | 34,141 | +0.39(+0.92%) |
Aug 10, 2018 | 41.75 | 42.67 | 41.70 | 41.89 | 66,018 | -0.05(-0.12%) |
Aug 09, 2018 | 42.28 | 42.52 | 41.75 | 41.94 | 58,153 | -0.29(-0.69%) |
Aug 08, 2018 | 42.47 | 42.57 | 42.09 | 42.23 | 105,140 | -0.05(-0.11%) |
Aug 07, 2018 | 41.65 | 42.81 | 41.65 | 42.28 | 117,660 | -0.15(-0.34%) |
Aug 06, 2018 | 41.27 | 42.76 | 41.27 | 42.43 | 35,167 | +0.05(+0.11%) |
Aug 03, 2018 | 42.47 | 43.05 | 42.04 | 42.38 | 75,744 | -0.19(-0.45%) |
Aug 02, 2018 | 41.56 | 43.63 | 41.56 | 42.57 | 59,010 | +0.87(+2.09%) |
Aug 01, 2018 | 42.81 | 43.49 | 41.27 | 41.70 | 84,930 | -0.29(-0.69%) |
Jul 31, 2018 | 42.33 | 42.33 | 41.94 | 41.99 | 60,445 | -0.29(-0.69%) |
Jul 30, 2018 | 42.28 | 42.81 | 42.18 | 42.28 | 69,082 | -0.29(-0.68%) |
Jul 27, 2018 | 43.34 | 43.63 | 42.57 | 42.57 | 39,010 | -0.82(-1.89%) |
Jul 26, 2018 | 43.10 | 43.54 | 42.76 | 43.39 | 86,696 | +0.43(+1.01%) |
Jul 25, 2018 | 43.39 | 45.09 | 42.76 | 42.96 | 210,491 | -0.58(-1.33%) |
Jul 24, 2018 | 44.79 | 44.79 | 43.49 | 43.54 | 97,787 | -1.35(-3.01%) |
Jul 23, 2018 | 43.68 | 44.99 | 43.63 | 44.89 | 75,083 | +0.92(+2.09%) |
Jul 20, 2018 | 45.90 | 46.48 | 42.96 | 43.97 | 169,932 | -3.67(-7.71%) |
Jul 19, 2018 | 46.63 | 47.74 | 46.63 | 47.64 | 35,312 | +0.53(+1.13%) |
Jul 18, 2018 | 46.87 | 47.21 | 46.82 | 47.11 | 17,870 | +0.43(+0.93%) |
Jul 17, 2018 | 46.73 | 47.11 | 46.63 | 46.68 | 26,674 | -0.15(-0.31%) |
Jul 16, 2018 | 46.39 | 46.97 | 46.39 | 46.82 | 23,026 | +0.43(+0.94%) |
Jul 13, 2018 | 47.26 | 46.34 | 46.39 | 27,473 | -0.39(-0.83%) | |
Jul 12, 2018 | 47.02 | 47.02 | 46.48 | 46.77 | 38,996 | -0.24(-0.51%) |
Jul 11, 2018 | 46.97 | 47.35 | 46.97 | 47.02 | 22,701 | -0.05(-0.10%) |
Jul 10, 2018 | 47.84 | 47.89 | 46.73 | 47.06 | 35,948 | -0.68(-1.42%) |
Jul 09, 2018 | 47.40 | 47.84 | 46.87 | 47.74 | 22,942 | +0.48(+1.02%) |
Jul 06, 2018 | 46.97 | 47.40 | 45.18 | 47.26 | 24,535 | +0.24(+0.51%) |
Jul 05, 2018 | 47.02 | 47.21 | 46.82 | 47.02 | 25,122 | +0.00(+0.00%) |
Jul 03, 2018 | 47.02 | 47.02 | 47.02 | 0 | +0.19(+0.41%) |