Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 44.62 | 44.75 | 44.21 | 44.57 | 845,514 | -0.18(-0.40%) |
Sep 27, 2018 | 44.89 | 45.33 | 44.59 | 44.75 | 562,907 | -0.13(-0.30%) |
Sep 26, 2018 | 45.38 | 45.69 | 44.80 | 44.89 | 447,167 | -0.67(-1.47%) |
Sep 25, 2018 | 46.14 | 46.20 | 45.42 | 45.56 | 519,577 | -0.45(-0.97%) |
Sep 24, 2018 | 46.41 | 46.41 | 45.73 | 46.00 | 510,915 | -0.58(-1.25%) |
Sep 21, 2018 | 46.36 | 46.90 | 46.14 | 46.58 | 1,303,389 | +0.49(+1.07%) |
Sep 20, 2018 | 44.75 | 46.14 | 44.75 | 46.09 | 1,174,660 | +1.83(+4.14%) |
Sep 19, 2018 | 43.59 | 44.62 | 43.59 | 44.26 | 894,695 | +0.80(+1.85%) |
Sep 18, 2018 | 43.59 | 43.86 | 43.01 | 43.45 | 660,865 | -0.09(-0.21%) |
Sep 17, 2018 | 43.10 | 43.68 | 42.87 | 43.54 | 760,992 | +0.54(+1.25%) |
Sep 14, 2018 | 42.65 | 43.59 | 42.65 | 43.01 | 672,944 | +0.31(+0.73%) |
Sep 13, 2018 | 43.19 | 43.39 | 42.52 | 42.69 | 671,847 | -0.18(-0.42%) |
Sep 12, 2018 | 42.56 | 42.96 | 42.00 | 42.87 | 694,688 | +0.18(+0.42%) |
Sep 11, 2018 | 42.47 | 43.05 | 42.29 | 42.69 | 479,506 | -0.13(-0.31%) |
Sep 10, 2018 | 42.87 | 43.28 | 42.65 | 42.83 | 476,733 | +0.22(+0.52%) |
Sep 07, 2018 | 42.83 | 43.01 | 42.20 | 42.61 | 349,501 | -0.40(-0.94%) |
Sep 06, 2018 | 43.50 | 44.08 | 42.87 | 43.01 | 632,126 | -0.45(-1.03%) |
Sep 05, 2018 | 43.32 | 43.68 | 43.10 | 43.45 | 640,739 | +0.04(+0.10%) |
Sep 04, 2018 | 43.32 | 43.50 | 42.69 | 43.41 | 429,496 | -0.09(-0.21%) |
Aug 31, 2018 | 43.50 | 43.50 | 43.50 | 0 | -0.22(-0.51%) | |
Aug 30, 2018 | 43.81 | 44.35 | 43.52 | 43.72 | 667,810 | -0.09(-0.20%) |
Aug 29, 2018 | 43.54 | 43.99 | 43.32 | 43.81 | 607,271 | +0.45(+1.03%) |
Aug 28, 2018 | 44.62 | 44.75 | 43.01 | 43.37 | 477,031 | -0.18(-0.41%) |
Aug 27, 2018 | 42.65 | 43.72 | 42.65 | 43.54 | 467,002 | +1.03(+2.42%) |
Aug 24, 2018 | 42.56 | 42.69 | 42.02 | 42.52 | 381,935 | +0.27(+0.63%) |
Aug 23, 2018 | 42.61 | 42.74 | 42.11 | 42.25 | 434,442 | -0.63(-1.46%) |
Aug 22, 2018 | 45.24 | 45.24 | 42.72 | 42.87 | 608,124 | -0.94(-2.14%) |
Aug 21, 2018 | 42.78 | 43.86 | 42.78 | 43.81 | 624,603 | +1.03(+2.40%) |
Aug 20, 2018 | 42.92 | 43.05 | 42.61 | 42.78 | 823,376 | +0.13(+0.31%) |
Aug 17, 2018 | 42.11 | 42.81 | 42.11 | 42.65 | 374,553 | +0.31(+0.74%) |
Aug 16, 2018 | 42.11 | 42.43 | 41.98 | 42.34 | 605,031 | +0.52(+1.24%) |
Aug 15, 2018 | 42.17 | 42.26 | 41.15 | 41.82 | 686,052 | -0.84(-1.98%) |
Aug 14, 2018 | 42.97 | 43.24 | 42.62 | 42.66 | 386,530 | -0.22(-0.52%) |
Aug 13, 2018 | 42.80 | 43.26 | 42.42 | 42.89 | 676,335 | +0.04(+0.10%) |
Aug 10, 2018 | 42.49 | 43.11 | 41.86 | 42.84 | 766,306 | +0.09(+0.21%) |
Aug 09, 2018 | 43.06 | 43.46 | 42.57 | 42.75 | 467,787 | -0.44(-1.03%) |
Aug 08, 2018 | 43.82 | 43.82 | 42.89 | 43.20 | 715,387 | +0.22(+0.52%) |
Aug 07, 2018 | 42.75 | 44.02 | 42.75 | 42.97 | 832,084 | +0.40(+0.94%) |
Aug 06, 2018 | 41.46 | 42.73 | 41.11 | 42.57 | 1,023,050 | +1.24(+3.01%) |
Aug 03, 2018 | 41.29 | 42.09 | 40.93 | 41.33 | 1,502,797 | -0.13(-0.32%) |
Aug 02, 2018 | 41.06 | 42.22 | 40.80 | 41.46 | 1,258,628 | +0.09(+0.21%) |
Aug 01, 2018 | 44.13 | 44.44 | 41.20 | 41.37 | 1,604,591 | -2.40(-5.48%) |
Jul 31, 2018 | 42.66 | 44.77 | 41.91 | 43.77 | 1,808,620 | +2.89(+7.07%) |
Jul 30, 2018 | 40.53 | 41.51 | 40.49 | 40.89 | 1,376,984 | +0.53(+1.32%) |
Jul 27, 2018 | 40.40 | 40.62 | 39.91 | 40.35 | 580,664 | +0.18(+0.44%) |
Jul 26, 2018 | 39.20 | 40.51 | 39.20 | 40.17 | 595,240 | +1.07(+2.73%) |
Jul 25, 2018 | 39.15 | 39.42 | 38.75 | 39.11 | 747,503 | -0.31(-0.79%) |
Jul 24, 2018 | 39.91 | 40.20 | 39.29 | 39.42 | 710,085 | +0.09(+0.23%) |
Jul 23, 2018 | 39.82 | 39.82 | 39.20 | 39.33 | 456,332 | -0.71(-1.78%) |
Jul 20, 2018 | 40.09 | 40.35 | 39.73 | 40.04 | 400,262 | -0.27(-0.66%) |
Jul 19, 2018 | 39.64 | 40.53 | 39.24 | 40.31 | 807,786 | +0.49(+1.23%) |
Jul 18, 2018 | 39.37 | 39.91 | 38.84 | 39.82 | 541,209 | +0.58(+1.47%) |
Jul 17, 2018 | 38.49 | 39.44 | 38.44 | 39.24 | 769,320 | +0.53(+1.38%) |
Jul 16, 2018 | 39.64 | 39.77 | 38.53 | 38.71 | 557,462 | -1.07(-2.68%) |
Jul 13, 2018 | 39.37 | 40.17 | 39.37 | 39.77 | 445,420 | +0.40(+1.02%) |
Jul 12, 2018 | 39.20 | 39.42 | 38.44 | 39.37 | 695,803 | +0.53(+1.37%) |
Jul 11, 2018 | 38.97 | 39.20 | 38.71 | 38.84 | 679,128 | -0.71(-1.80%) |
Jul 10, 2018 | 39.73 | 40.00 | 39.15 | 39.55 | 574,009 | -0.13(-0.34%) |
Jul 09, 2018 | 38.75 | 39.86 | 38.62 | 39.69 | 674,168 | +1.11(+2.88%) |
Jul 06, 2018 | 38.49 | 38.75 | 37.91 | 38.57 | 371,365 | -0.04(-0.12%) |
Jul 05, 2018 | 38.80 | 38.93 | 38.13 | 38.62 | 448,037 | +0.22(+0.58%) |
Jul 03, 2018 | 38.40 | 38.40 | 38.40 | 0 | -0.09(-0.23%) |