Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 41.54 | 41.79 | 40.45 | 41.53 | 420,924 | -0.14(-0.33%) |
Sep 27, 2018 | 42.26 | 42.26 | 41.62 | 41.66 | 272,371 | -0.45(-1.08%) |
Sep 26, 2018 | 42.35 | 42.80 | 42.08 | 42.12 | 387,067 | -0.21(-0.49%) |
Sep 25, 2018 | 43.69 | 43.84 | 42.32 | 42.33 | 511,275 | -1.62(-3.68%) |
Sep 24, 2018 | 44.57 | 44.65 | 43.23 | 43.94 | 442,675 | -0.89(-1.98%) |
Sep 21, 2018 | 45.76 | 46.53 | 44.68 | 44.83 | 653,001 | -0.82(-1.79%) |
Sep 20, 2018 | 43.49 | 45.83 | 43.18 | 45.65 | 574,397 | +2.23(+5.13%) |
Sep 19, 2018 | 42.89 | 43.85 | 42.89 | 43.42 | 240,334 | +0.57(+1.33%) |
Sep 18, 2018 | 42.78 | 43.03 | 41.58 | 42.85 | 379,570 | +0.09(+0.21%) |
Sep 17, 2018 | 42.33 | 42.98 | 42.32 | 42.76 | 352,899 | +0.47(+1.12%) |
Sep 14, 2018 | 41.73 | 42.69 | 41.53 | 42.29 | 465,980 | +0.64(+1.54%) |
Sep 13, 2018 | 41.52 | 41.73 | 41.14 | 41.65 | 417,376 | +0.37(+0.91%) |
Sep 12, 2018 | 41.32 | 41.65 | 41.02 | 41.27 | 347,752 | -0.18(-0.43%) |
Sep 11, 2018 | 42.40 | 42.40 | 41.03 | 41.45 | 359,268 | -1.05(-2.48%) |
Sep 10, 2018 | 42.26 | 42.62 | 41.98 | 42.50 | 274,611 | +0.46(+1.10%) |
Sep 07, 2018 | 42.09 | 42.24 | 41.07 | 42.04 | 372,114 | -0.05(-0.12%) |
Sep 06, 2018 | 42.06 | 42.37 | 41.82 | 42.09 | 311,705 | +0.17(+0.40%) |
Sep 05, 2018 | 41.03 | 42.00 | 40.66 | 41.92 | 709,063 | +0.80(+1.94%) |
Sep 04, 2018 | 41.97 | 42.13 | 40.99 | 41.12 | 566,469 | -1.04(-2.48%) |
Aug 31, 2018 | 42.17 | 42.17 | 42.17 | 0 | -0.25(-0.58%) | |
Aug 30, 2018 | 43.74 | 43.74 | 42.28 | 42.41 | 346,165 | -1.35(-3.09%) |
Aug 29, 2018 | 44.84 | 44.84 | 43.47 | 43.77 | 359,896 | -1.14(-2.53%) |
Aug 28, 2018 | 44.67 | 45.46 | 44.29 | 44.90 | 514,355 | +0.72(+1.62%) |
Aug 27, 2018 | 42.58 | 44.27 | 42.35 | 44.19 | 321,789 | +1.97(+4.66%) |
Aug 24, 2018 | 42.05 | 42.33 | 41.51 | 42.22 | 457,561 | +0.31(+0.75%) |
Aug 23, 2018 | 42.52 | 42.52 | 41.48 | 41.90 | 403,997 | -0.73(-1.70%) |
Aug 22, 2018 | 43.35 | 43.80 | 42.59 | 42.63 | 369,351 | -1.21(-2.77%) |
Aug 21, 2018 | 43.45 | 44.15 | 43.35 | 43.84 | 415,081 | +0.50(+1.15%) |
Aug 20, 2018 | 42.48 | 43.35 | 42.42 | 43.34 | 394,302 | +0.96(+2.27%) |
Aug 17, 2018 | 41.66 | 42.59 | 41.66 | 42.38 | 544,011 | +0.55(+1.31%) |
Aug 16, 2018 | 41.81 | 42.49 | 41.75 | 41.84 | 253,184 | +0.22(+0.52%) |
Aug 15, 2018 | 41.64 | 41.75 | 41.16 | 41.62 | 424,359 | -0.31(-0.75%) |
Aug 14, 2018 | 41.88 | 42.36 | 41.71 | 41.93 | 474,305 | +0.11(+0.26%) |
Aug 13, 2018 | 41.98 | 42.34 | 41.59 | 41.83 | 913,610 | -0.11(-0.26%) |
Aug 10, 2018 | 42.39 | 42.59 | 41.46 | 41.93 | 753,655 | -0.87(-2.04%) |
Aug 09, 2018 | 43.95 | 43.95 | 42.79 | 42.81 | 434,210 | -1.18(-2.67%) |
Aug 08, 2018 | 44.21 | 44.32 | 43.27 | 43.98 | 267,319 | -0.33(-0.75%) |
Aug 07, 2018 | 44.07 | 44.63 | 43.82 | 44.31 | 390,537 | +0.54(+1.23%) |
Aug 06, 2018 | 44.06 | 44.51 | 43.78 | 43.78 | 256,346 | -0.53(-1.19%) |
Aug 03, 2018 | 44.18 | 44.82 | 43.66 | 44.30 | 332,122 | +0.36(+0.82%) |
Aug 02, 2018 | 43.58 | 43.98 | 43.08 | 43.94 | 402,197 | +0.20(+0.45%) |
Aug 01, 2018 | 45.04 | 45.18 | 43.32 | 43.75 | 763,421 | -1.42(-3.15%) |
Jul 31, 2018 | 44.93 | 45.38 | 44.44 | 45.17 | 508,319 | +0.38(+0.85%) |
Jul 30, 2018 | 44.32 | 45.54 | 44.30 | 44.78 | 695,485 | +0.43(+0.97%) |
Jul 27, 2018 | 42.54 | 46.97 | 42.54 | 44.35 | 1,031,376 | +0.70(+1.59%) |
Jul 26, 2018 | 43.62 | 45.41 | 43.32 | 43.66 | 895,529 | -0.09(-0.20%) |
Jul 25, 2018 | 42.31 | 44.03 | 40.80 | 43.75 | 1,112,278 | +0.49(+1.13%) |
Jul 24, 2018 | 43.58 | 44.35 | 42.84 | 43.26 | 1,053,597 | +0.05(+0.11%) |
Jul 23, 2018 | 43.05 | 43.38 | 42.52 | 43.21 | 486,560 | -0.03(-0.07%) |
Jul 20, 2018 | 43.42 | 43.85 | 42.28 | 43.24 | 780,114 | -0.52(-1.19%) |
Jul 19, 2018 | 43.74 | 44.10 | 42.81 | 43.76 | 761,785 | -0.64(-1.43%) |
Jul 18, 2018 | 43.14 | 44.88 | 43.14 | 44.39 | 887,441 | +0.92(+2.12%) |
Jul 17, 2018 | 42.59 | 43.58 | 42.46 | 43.47 | 444,673 | +0.98(+2.31%) |
Jul 16, 2018 | 42.92 | 43.12 | 41.98 | 42.49 | 551,053 | -0.31(-0.73%) |
Jul 13, 2018 | 41.92 | 43.11 | 41.89 | 42.81 | 429,921 | +0.57(+1.35%) |
Jul 12, 2018 | 42.78 | 42.84 | 42.10 | 42.24 | 527,713 | -0.43(-1.01%) |
Jul 11, 2018 | 43.11 | 43.13 | 42.48 | 42.67 | 673,475 | -0.99(-2.27%) |
Jul 10, 2018 | 44.77 | 44.77 | 43.35 | 43.66 | 1,079,729 | -1.01(-2.26%) |
Jul 09, 2018 | 44.11 | 45.15 | 43.92 | 44.67 | 574,897 | +0.88(+2.01%) |
Jul 06, 2018 | 43.86 | 44.00 | 43.17 | 43.79 | 405,411 | -0.07(-0.16%) |
Jul 05, 2018 | 42.84 | 44.03 | 42.39 | 43.85 | 424,962 | +1.55(+3.66%) |
Jul 03, 2018 | 42.31 | 42.31 | 42.31 | 0 | -1.30(-2.99%) |