Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 41.80 | 42.73 | 41.74 | 42.72 | 325,176 | +1.03(+2.47%) |
Sep 27, 2018 | 41.58 | 41.98 | 41.54 | 41.69 | 244,458 | +0.28(+0.68%) |
Sep 26, 2018 | 42.08 | 42.08 | 41.33 | 41.41 | 201,037 | -0.69(-1.64%) |
Sep 25, 2018 | 41.98 | 42.30 | 41.90 | 42.10 | 183,963 | +0.14(+0.34%) |
Sep 24, 2018 | 42.42 | 42.74 | 41.81 | 41.96 | 273,249 | -0.60(-1.40%) |
Sep 21, 2018 | 42.91 | 43.14 | 42.42 | 42.55 | 498,974 | -0.43(-1.00%) |
Sep 20, 2018 | 42.17 | 43.03 | 41.88 | 42.98 | 301,224 | +0.73(+1.73%) |
Sep 19, 2018 | 43.78 | 43.79 | 42.04 | 42.25 | 307,386 | -1.54(-3.51%) |
Sep 18, 2018 | 44.13 | 44.13 | 43.72 | 43.79 | 407,265 | -0.34(-0.78%) |
Sep 17, 2018 | 43.94 | 44.22 | 43.72 | 44.13 | 277,087 | +0.25(+0.58%) |
Sep 14, 2018 | 44.14 | 44.14 | 43.38 | 43.87 | 240,377 | -0.36(-0.81%) |
Sep 13, 2018 | 44.39 | 44.39 | 44.02 | 44.23 | 186,363 | +0.10(+0.22%) |
Sep 12, 2018 | 44.07 | 44.29 | 43.66 | 44.14 | 229,410 | +0.22(+0.51%) |
Sep 11, 2018 | 43.86 | 44.19 | 43.80 | 43.91 | 205,718 | -0.19(-0.43%) |
Sep 10, 2018 | 43.77 | 44.30 | 42.99 | 44.10 | 763,902 | +0.54(+1.24%) |
Sep 07, 2018 | 43.72 | 43.77 | 43.48 | 43.56 | 380,105 | -0.10(-0.24%) |
Sep 06, 2018 | 43.40 | 44.04 | 43.36 | 43.67 | 688,754 | +0.39(+0.90%) |
Sep 05, 2018 | 43.91 | 43.92 | 43.28 | 43.28 | 2,266,134 | -1.77(-3.92%) |
Sep 04, 2018 | 45.65 | 45.75 | 44.85 | 45.04 | 243,922 | -0.37(-0.82%) |
Aug 31, 2018 | 45.42 | 45.42 | 45.42 | 0 | +0.10(+0.21%) | |
Aug 30, 2018 | 45.63 | 45.63 | 45.23 | 45.32 | 103,138 | -0.21(-0.47%) |
Aug 29, 2018 | 45.48 | 45.64 | 45.23 | 45.54 | 178,130 | +0.01(+0.02%) |
Aug 28, 2018 | 44.97 | 45.60 | 44.78 | 45.53 | 251,997 | +0.51(+1.13%) |
Aug 27, 2018 | 45.07 | 45.13 | 44.74 | 45.02 | 185,471 | -0.04(-0.09%) |
Aug 24, 2018 | 44.91 | 45.21 | 44.61 | 45.06 | 111,078 | +0.23(+0.51%) |
Aug 23, 2018 | 44.77 | 44.96 | 44.59 | 44.83 | 141,009 | +0.08(+0.18%) |
Aug 22, 2018 | 44.84 | 45.39 | 44.38 | 44.75 | 106,795 | -0.06(-0.12%) |
Aug 21, 2018 | 44.61 | 44.81 | 44.52 | 44.81 | 188,035 | +0.14(+0.30%) |
Aug 20, 2018 | 44.61 | 44.79 | 44.42 | 44.67 | 185,382 | +0.19(+0.43%) |
Aug 17, 2018 | 44.09 | 44.64 | 44.07 | 44.48 | 114,597 | +0.35(+0.79%) |
Aug 16, 2018 | 43.37 | 44.17 | 43.36 | 44.13 | 120,079 | +0.64(+1.46%) |
Aug 15, 2018 | 43.35 | 43.60 | 43.28 | 43.49 | 157,371 | +0.18(+0.40%) |
Aug 14, 2018 | 42.74 | 43.43 | 42.70 | 43.32 | 130,997 | +0.64(+1.51%) |
Aug 13, 2018 | 42.80 | 43.28 | 42.52 | 42.67 | 186,492 | -0.09(-0.20%) |
Aug 10, 2018 | 43.11 | 43.50 | 42.73 | 42.76 | 161,591 | -0.38(-0.89%) |
Aug 09, 2018 | 42.90 | 43.33 | 42.90 | 43.14 | 123,901 | +0.36(+0.84%) |
Aug 08, 2018 | 42.86 | 42.92 | 42.51 | 42.78 | 121,384 | +0.10(+0.24%) |
Aug 07, 2018 | 42.88 | 42.88 | 42.16 | 42.68 | 201,480 | -0.26(-0.61%) |
Aug 06, 2018 | 43.00 | 43.21 | 42.82 | 42.94 | 74,587 | -0.09(-0.20%) |
Aug 03, 2018 | 42.81 | 43.21 | 42.81 | 43.03 | 107,183 | +0.19(+0.45%) |
Aug 02, 2018 | 42.72 | 43.16 | 42.40 | 42.84 | 122,020 | +0.06(+0.15%) |
Aug 01, 2018 | 42.12 | 42.86 | 41.43 | 42.78 | 163,675 | +0.41(+0.96%) |
Jul 31, 2018 | 42.00 | 42.73 | 42.00 | 42.37 | 233,928 | +0.57(+1.35%) |
Jul 30, 2018 | 41.73 | 42.00 | 41.33 | 41.80 | 186,902 | +0.25(+0.61%) |
Jul 27, 2018 | 42.57 | 42.57 | 41.26 | 41.55 | 358,241 | -0.94(-2.21%) |
Jul 26, 2018 | 42.49 | 42.80 | 42.38 | 42.49 | 210,638 | +0.21(+0.51%) |
Jul 25, 2018 | 41.90 | 42.73 | 41.86 | 42.27 | 223,454 | +0.33(+0.78%) |
Jul 24, 2018 | 43.41 | 43.41 | 41.29 | 41.95 | 266,132 | -0.25(-0.60%) |
Jul 23, 2018 | 42.66 | 42.66 | 41.87 | 42.20 | 160,990 | -0.37(-0.86%) |
Jul 20, 2018 | 43.45 | 43.45 | 42.47 | 42.57 | 209,625 | -0.74(-1.71%) |
Jul 19, 2018 | 42.27 | 43.53 | 42.19 | 43.31 | 260,732 | +1.03(+2.43%) |
Jul 18, 2018 | 42.28 | 42.39 | 41.88 | 42.28 | 123,625 | -0.17(-0.39%) |
Jul 17, 2018 | 42.87 | 42.95 | 42.34 | 42.45 | 131,992 | -0.36(-0.84%) |
Jul 16, 2018 | 43.05 | 43.09 | 42.62 | 42.81 | 170,375 | -0.25(-0.59%) |
Jul 13, 2018 | 43.22 | 43.30 | 42.96 | 43.06 | 170,485 | -0.02(-0.06%) |
Jul 12, 2018 | 43.08 | 43.33 | 42.97 | 43.09 | 182,869 | +0.04(+0.09%) |
Jul 11, 2018 | 42.68 | 43.17 | 42.68 | 43.05 | 209,001 | +0.29(+0.67%) |
Jul 10, 2018 | 42.79 | 42.99 | 42.47 | 42.76 | 199,944 | -0.01(-0.02%) |
Jul 09, 2018 | 43.11 | 43.11 | 42.39 | 42.77 | 192,986 | -0.41(-0.94%) |
Jul 06, 2018 | 42.92 | 43.20 | 42.86 | 43.17 | 127,391 | +0.32(+0.74%) |
Jul 05, 2018 | 42.53 | 42.86 | 42.23 | 42.86 | 230,239 | +0.36(+0.84%) |
Jul 03, 2018 | 42.50 | 42.50 | 42.50 | 0 | +0.43(+1.02%) |