Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 38.34 | 38.80 | 37.65 | 38.53 | 432,700 | +0.11(+0.29%) |
Sep 27, 2018 | 39.02 | 39.05 | 38.33 | 38.42 | 187,313 | -0.52(-1.34%) |
Sep 26, 2018 | 39.67 | 39.77 | 38.87 | 38.94 | 145,597 | -0.64(-1.62%) |
Sep 25, 2018 | 39.64 | 39.70 | 38.00 | 39.58 | 192,637 | -0.01(-0.03%) |
Sep 24, 2018 | 40.15 | 40.15 | 39.30 | 39.59 | 239,321 | -0.55(-1.37%) |
Sep 21, 2018 | 41.09 | 41.09 | 40.09 | 40.14 | 702,900 | -0.95(-2.31%) |
Sep 20, 2018 | 40.45 | 41.11 | 40.33 | 41.09 | 289,640 | +0.71(+1.76%) |
Sep 19, 2018 | 40.17 | 40.81 | 40.17 | 40.38 | 176,191 | +0.17(+0.42%) |
Sep 18, 2018 | 40.23 | 40.46 | 40.06 | 40.21 | 247,868 | -0.01(-0.02%) |
Sep 17, 2018 | 40.84 | 40.88 | 39.98 | 40.22 | 263,124 | -0.53(-1.30%) |
Sep 14, 2018 | 40.24 | 40.87 | 40.24 | 40.75 | 232,600 | +0.36(+0.89%) |
Sep 13, 2018 | 40.77 | 40.87 | 40.28 | 40.39 | 195,897 | -0.22(-0.54%) |
Sep 12, 2018 | 41.59 | 41.66 | 40.59 | 40.61 | 170,544 | -1.05(-2.52%) |
Sep 11, 2018 | 41.70 | 41.88 | 41.38 | 41.66 | 123,701 | -0.03(-0.07%) |
Sep 10, 2018 | 41.78 | 42.16 | 41.65 | 41.69 | 111,422 | -0.08(-0.19%) |
Sep 07, 2018 | 42.25 | 42.25 | 41.47 | 41.77 | 165,500 | -0.47(-1.11%) |
Sep 06, 2018 | 42.42 | 42.58 | 42.23 | 42.24 | 199,423 | -0.17(-0.40%) |
Sep 05, 2018 | 42.23 | 42.63 | 42.23 | 42.41 | 247,014 | +0.11(+0.26%) |
Sep 04, 2018 | 41.59 | 42.33 | 41.47 | 42.30 | 212,670 | +0.70(+1.68%) |
Aug 31, 2018 | 41.60 | 41.60 | 41.60 | 0 | +0.24(+0.58%) | |
Aug 30, 2018 | 41.25 | 41.61 | 41.08 | 41.36 | 239,282 | -0.01(-0.02%) |
Aug 29, 2018 | 41.48 | 41.49 | 40.87 | 41.37 | 161,402 | -0.04(-0.10%) |
Aug 28, 2018 | 42.01 | 42.04 | 41.35 | 41.41 | 122,292 | -0.53(-1.26%) |
Aug 27, 2018 | 42.22 | 42.39 | 41.72 | 41.94 | 341,146 | -0.15(-0.36%) |
Aug 24, 2018 | 42.15 | 42.31 | 42.06 | 42.09 | 164,900 | +0.07(+0.17%) |
Aug 23, 2018 | 42.15 | 42.19 | 41.82 | 42.02 | 352,517 | -0.10(-0.24%) |
Aug 22, 2018 | 42.00 | 42.36 | 41.91 | 42.12 | 175,321 | -0.17(-0.40%) |
Aug 21, 2018 | 41.74 | 42.64 | 41.74 | 42.29 | 158,199 | +0.56(+1.34%) |
Aug 20, 2018 | 41.55 | 41.90 | 40.97 | 41.73 | 174,236 | +0.33(+0.80%) |
Aug 17, 2018 | 41.17 | 41.50 | 41.16 | 41.40 | 167,100 | +0.13(+0.31%) |
Aug 16, 2018 | 40.76 | 41.74 | 40.76 | 41.27 | 219,269 | +0.60(+1.48%) |
Aug 15, 2018 | 41.01 | 41.29 | 40.65 | 40.67 | 202,576 | -0.47(-1.14%) |
Aug 14, 2018 | 40.93 | 41.48 | 40.93 | 41.14 | 269,102 | +0.22(+0.54%) |
Aug 13, 2018 | 40.89 | 41.26 | 40.52 | 40.92 | 220,434 | +0.13(+0.32%) |
Aug 10, 2018 | 40.57 | 40.96 | 40.37 | 40.79 | 187,100 | -0.01(-0.02%) |
Aug 09, 2018 | 40.78 | 41.20 | 40.73 | 40.80 | 152,827 | -0.07(-0.17%) |
Aug 08, 2018 | 40.59 | 41.02 | 40.33 | 40.87 | 133,199 | +0.27(+0.67%) |
Aug 07, 2018 | 40.56 | 41.02 | 40.55 | 40.60 | 115,079 | +0.12(+0.30%) |
Aug 06, 2018 | 40.52 | 40.69 | 40.07 | 40.48 | 105,000 | -0.09(-0.22%) |
Aug 03, 2018 | 41.26 | 41.63 | 40.56 | 40.57 | 152,000 | -0.82(-1.98%) |
Aug 02, 2018 | 40.68 | 41.54 | 40.65 | 41.39 | 288,297 | +0.35(+0.85%) |
Aug 01, 2018 | 40.68 | 41.13 | 40.66 | 41.04 | 189,893 | +0.53(+1.31%) |
Jul 31, 2018 | 40.62 | 41.39 | 39.99 | 40.51 | 337,931 | +0.02(+0.05%) |
Jul 30, 2018 | 40.68 | 40.93 | 39.86 | 40.49 | 249,336 | -0.14(-0.34%) |
Jul 27, 2018 | 41.17 | 41.42 | 40.56 | 40.63 | 191,000 | -0.63(-1.53%) |
Jul 26, 2018 | 40.91 | 41.52 | 40.89 | 41.26 | 370,772 | +0.47(+1.15%) |
Jul 25, 2018 | 41.67 | 41.67 | 40.49 | 40.79 | 383,424 | -0.60(-1.45%) |
Jul 24, 2018 | 42.13 | 42.13 | 41.19 | 41.39 | 420,737 | -0.76(-1.80%) |
Jul 23, 2018 | 41.47 | 42.54 | 41.47 | 42.15 | 505,250 | +0.70(+1.69%) |
Jul 20, 2018 | 40.64 | 41.62 | 40.51 | 41.45 | 1,052,580 | +0.69(+1.69%) |
Jul 19, 2018 | 41.46 | 41.85 | 40.51 | 40.76 | 643,571 | -0.84(-2.02%) |
Jul 18, 2018 | 40.15 | 42.74 | 39.70 | 41.60 | 1,091,551 | +2.03(+5.13%) |
Jul 17, 2018 | 39.62 | 39.89 | 39.54 | 39.57 | 283,429 | -0.06(-0.15%) |
Jul 16, 2018 | 39.19 | 39.67 | 39.10 | 39.63 | 338,548 | +0.69(+1.77%) |
Jul 13, 2018 | 39.34 | 39.52 | 38.86 | 38.94 | 299,749 | -0.41(-1.04%) |
Jul 12, 2018 | 40.19 | 40.19 | 39.00 | 39.35 | 286,018 | -0.52(-1.30%) |
Jul 11, 2018 | 40.26 | 40.57 | 39.83 | 39.87 | 294,841 | -0.49(-1.21%) |
Jul 10, 2018 | 40.85 | 41.00 | 40.05 | 40.36 | 531,985 | -0.35(-0.86%) |
Jul 09, 2018 | 39.75 | 40.77 | 39.75 | 40.71 | 371,963 | +0.96(+2.42%) |
Jul 06, 2018 | 39.44 | 39.98 | 39.31 | 39.75 | 333,306 | +0.23(+0.58%) |
Jul 05, 2018 | 39.53 | 39.65 | 39.25 | 39.52 | 327,177 | +0.09(+0.23%) |
Jul 03, 2018 | 39.43 | 39.43 | 39.43 | 0 | -0.28(-0.71%) |