Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 42.35 | 43.20 | 42.27 | 43.10 | 112,600 | +0.60(+1.41%) |
Sep 27, 2018 | 42.00 | 42.70 | 41.70 | 42.50 | 79,398 | +0.50(+1.19%) |
Sep 26, 2018 | 41.80 | 42.12 | 41.70 | 42.00 | 92,503 | +0.30(+0.72%) |
Sep 25, 2018 | 43.05 | 43.05 | 41.70 | 41.70 | 68,262 | -1.35(-3.14%) |
Sep 24, 2018 | 42.15 | 43.30 | 41.60 | 43.05 | 244,743 | +0.80(+1.89%) |
Sep 21, 2018 | 41.85 | 42.60 | 41.62 | 42.25 | 232,600 | +0.60(+1.44%) |
Sep 20, 2018 | 41.15 | 41.95 | 40.85 | 41.65 | 71,104 | +0.70(+1.71%) |
Sep 19, 2018 | 41.20 | 41.65 | 40.90 | 40.95 | 96,463 | -0.35(-0.85%) |
Sep 18, 2018 | 41.10 | 41.45 | 41.00 | 41.30 | 75,520 | +0.20(+0.49%) |
Sep 17, 2018 | 40.70 | 41.20 | 40.40 | 41.10 | 51,888 | +0.35(+0.86%) |
Sep 14, 2018 | 39.95 | 40.90 | 39.70 | 40.75 | 56,000 | +0.75(+1.88%) |
Sep 13, 2018 | 40.35 | 40.35 | 39.90 | 40.00 | 47,603 | -0.15(-0.37%) |
Sep 12, 2018 | 39.50 | 40.20 | 39.40 | 40.15 | 94,940 | +0.60(+1.52%) |
Sep 11, 2018 | 39.90 | 39.98 | 39.15 | 39.55 | 102,377 | -0.40(-1.00%) |
Sep 10, 2018 | 41.35 | 41.80 | 39.85 | 39.95 | 102,676 | -1.15(-2.80%) |
Sep 07, 2018 | 41.10 | 41.20 | 40.42 | 41.10 | 61,800 | -0.10(-0.24%) |
Sep 06, 2018 | 41.90 | 42.95 | 41.15 | 41.20 | 61,612 | -0.70(-1.67%) |
Sep 05, 2018 | 41.15 | 42.20 | 40.52 | 41.90 | 113,453 | +0.75(+1.82%) |
Sep 04, 2018 | 42.80 | 42.80 | 41.05 | 41.15 | 63,632 | -1.65(-3.86%) |
Aug 31, 2018 | 42.80 | 42.80 | 42.80 | 0 | +0.15(+0.35%) | |
Aug 30, 2018 | 43.70 | 43.70 | 42.65 | 42.65 | 68,907 | -1.10(-2.51%) |
Aug 29, 2018 | 44.00 | 44.15 | 43.70 | 43.75 | 58,094 | -0.50(-1.13%) |
Aug 28, 2018 | 44.95 | 45.05 | 44.20 | 44.25 | 65,754 | -0.70(-1.56%) |
Aug 27, 2018 | 44.85 | 45.27 | 44.85 | 44.95 | 79,948 | +0.40(+0.90%) |
Aug 24, 2018 | 44.65 | 44.80 | 44.10 | 44.55 | 57,100 | -0.15(-0.34%) |
Aug 23, 2018 | 45.70 | 45.70 | 44.50 | 44.70 | 73,020 | -1.00(-2.19%) |
Aug 22, 2018 | 46.40 | 46.40 | 45.50 | 45.70 | 78,176 | -0.70(-1.51%) |
Aug 21, 2018 | 45.80 | 46.50 | 45.65 | 46.40 | 72,440 | +0.95(+2.09%) |
Aug 20, 2018 | 45.20 | 45.73 | 45.20 | 45.45 | 62,887 | +0.25(+0.55%) |
Aug 17, 2018 | 44.55 | 45.60 | 44.38 | 45.20 | 89,200 | +0.50(+1.12%) |
Aug 16, 2018 | 43.50 | 44.70 | 43.50 | 44.70 | 49,364 | +1.45(+3.35%) |
Aug 15, 2018 | 43.00 | 43.40 | 42.60 | 43.25 | 66,016 | +0.05(+0.12%) |
Aug 14, 2018 | 41.50 | 43.35 | 41.50 | 43.20 | 70,486 | +1.80(+4.35%) |
Aug 13, 2018 | 41.45 | 41.55 | 40.83 | 41.40 | 100,290 | +0.70(+1.72%) |
Aug 10, 2018 | 40.40 | 40.80 | 40.05 | 40.70 | 67,400 | +0.05(+0.12%) |
Aug 09, 2018 | 40.75 | 40.83 | 40.42 | 40.65 | 48,735 | +0.00(+0.00%) |
Aug 08, 2018 | 40.75 | 40.80 | 40.25 | 40.65 | 78,386 | -0.05(-0.12%) |
Aug 07, 2018 | 40.90 | 41.10 | 40.50 | 40.70 | 59,437 | +0.00(+0.00%) |
Aug 06, 2018 | 40.65 | 41.90 | 40.50 | 40.70 | 77,615 | +0.10(+0.25%) |
Aug 03, 2018 | 42.05 | 42.20 | 40.29 | 40.60 | 169,400 | -1.45(-3.45%) |
Aug 02, 2018 | 41.80 | 42.20 | 40.76 | 42.05 | 102,944 | -0.10(-0.24%) |
Aug 01, 2018 | 47.00 | 48.45 | 41.67 | 42.15 | 236,594 | -4.25(-9.16%) |
Jul 31, 2018 | 45.70 | 47.05 | 45.70 | 46.40 | 91,244 | +0.80(+1.75%) |
Jul 30, 2018 | 45.00 | 46.10 | 45.00 | 45.60 | 52,988 | +0.50(+1.11%) |
Jul 27, 2018 | 45.65 | 45.95 | 44.75 | 45.10 | 52,900 | -0.60(-1.31%) |
Jul 26, 2018 | 44.25 | 46.00 | 44.25 | 45.70 | 79,596 | +1.20(+2.70%) |
Jul 25, 2018 | 44.55 | 44.60 | 44.20 | 44.50 | 79,993 | -0.05(-0.11%) |
Jul 24, 2018 | 44.90 | 45.25 | 44.30 | 44.55 | 53,000 | -0.05(-0.11%) |
Jul 23, 2018 | 45.00 | 45.00 | 44.30 | 44.60 | 55,356 | -0.40(-0.89%) |
Jul 20, 2018 | 45.75 | 45.75 | 44.90 | 45.00 | 65,378 | -0.70(-1.53%) |
Jul 19, 2018 | 45.00 | 46.08 | 44.75 | 45.70 | 89,614 | +0.55(+1.22%) |
Jul 18, 2018 | 44.45 | 45.15 | 44.35 | 45.15 | 56,326 | +0.60(+1.35%) |
Jul 17, 2018 | 44.40 | 44.65 | 44.30 | 44.55 | 65,823 | +0.25(+0.56%) |
Jul 16, 2018 | 44.45 | 44.65 | 44.10 | 44.30 | 58,925 | -0.10(-0.23%) |
Jul 13, 2018 | 45.15 | 45.40 | 44.25 | 44.40 | 76,697 | -0.70(-1.55%) |
Jul 12, 2018 | 45.05 | 46.05 | 44.65 | 45.10 | 140,506 | +0.40(+0.89%) |
Jul 11, 2018 | 44.75 | 45.20 | 44.40 | 44.70 | 62,033 | -0.30(-0.67%) |
Jul 10, 2018 | 45.55 | 45.80 | 44.25 | 45.00 | 97,948 | -0.50(-1.10%) |
Jul 09, 2018 | 44.80 | 45.70 | 44.67 | 45.50 | 91,678 | +0.80(+1.79%) |
Jul 06, 2018 | 44.75 | 44.85 | 44.50 | 44.70 | 56,920 | +0.10(+0.22%) |
Jul 05, 2018 | 44.20 | 44.65 | 43.70 | 44.60 | 67,206 | +0.50(+1.13%) |
Jul 03, 2018 | 44.10 | 44.10 | 44.10 | 0 | +0.35(+0.80%) |