Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 42.21 | 43.54 | 42.05 | 43.45 | 289,300 | +1.24(+2.94%) |
Sep 27, 2018 | 42.28 | 43.66 | 42.11 | 42.21 | 289,374 | +0.24(+0.57%) |
Sep 26, 2018 | 42.15 | 42.47 | 41.81 | 41.97 | 215,833 | +0.02(+0.05%) |
Sep 25, 2018 | 41.36 | 42.40 | 41.36 | 41.95 | 295,205 | +0.67(+1.62%) |
Sep 24, 2018 | 40.61 | 41.45 | 40.48 | 41.28 | 314,234 | +0.38(+0.93%) |
Sep 21, 2018 | 39.92 | 41.02 | 39.89 | 40.90 | 1,063,500 | +0.94(+2.35%) |
Sep 20, 2018 | 39.83 | 40.42 | 39.60 | 39.96 | 415,562 | +0.46(+1.16%) |
Sep 19, 2018 | 39.80 | 39.91 | 38.24 | 39.50 | 326,320 | -0.33(-0.83%) |
Sep 18, 2018 | 38.86 | 40.39 | 38.86 | 39.83 | 503,803 | +1.20(+3.11%) |
Sep 17, 2018 | 39.63 | 40.47 | 38.37 | 38.63 | 414,988 | -1.35(-3.38%) |
Sep 14, 2018 | 39.98 | 40.49 | 39.45 | 39.98 | 263,400 | +0.00(+0.00%) |
Sep 13, 2018 | 40.64 | 41.08 | 39.80 | 39.98 | 278,229 | -0.42(-1.04%) |
Sep 12, 2018 | 40.96 | 41.21 | 39.66 | 40.40 | 380,758 | -0.64(-1.56%) |
Sep 11, 2018 | 40.90 | 41.38 | 40.84 | 41.04 | 157,634 | +0.08(+0.20%) |
Sep 10, 2018 | 40.70 | 41.49 | 40.00 | 40.96 | 237,060 | +0.52(+1.29%) |
Sep 07, 2018 | 40.52 | 41.61 | 40.31 | 40.44 | 250,800 | -0.44(-1.08%) |
Sep 06, 2018 | 40.86 | 41.10 | 39.90 | 40.88 | 303,515 | -0.05(-0.12%) |
Sep 05, 2018 | 42.36 | 42.40 | 39.82 | 40.93 | 352,738 | -1.42(-3.35%) |
Sep 04, 2018 | 41.92 | 43.06 | 41.84 | 42.35 | 281,935 | +0.58(+1.39%) |
Aug 31, 2018 | 41.77 | 41.77 | 41.77 | 0 | +0.90(+2.20%) | |
Aug 30, 2018 | 41.16 | 41.50 | 40.60 | 40.87 | 200,420 | -0.49(-1.18%) |
Aug 29, 2018 | 40.77 | 41.41 | 40.77 | 41.36 | 148,672 | +0.72(+1.77%) |
Aug 28, 2018 | 41.10 | 41.28 | 40.08 | 40.64 | 242,916 | -0.34(-0.83%) |
Aug 27, 2018 | 40.75 | 41.69 | 40.50 | 40.98 | 322,236 | +0.47(+1.16%) |
Aug 24, 2018 | 40.22 | 40.69 | 39.86 | 40.51 | 318,800 | +0.61(+1.53%) |
Aug 23, 2018 | 40.05 | 40.44 | 39.84 | 39.90 | 247,269 | -0.13(-0.32%) |
Aug 22, 2018 | 40.10 | 40.75 | 39.96 | 40.03 | 200,608 | -0.11(-0.27%) |
Aug 21, 2018 | 40.23 | 40.37 | 39.69 | 40.14 | 592,213 | -0.09(-0.22%) |
Aug 20, 2018 | 40.25 | 40.83 | 39.86 | 40.23 | 367,203 | +0.03(+0.07%) |
Aug 17, 2018 | 39.77 | 40.25 | 39.03 | 40.20 | 336,300 | +0.38(+0.95%) |
Aug 16, 2018 | 39.37 | 40.25 | 39.11 | 39.82 | 403,464 | +0.56(+1.43%) |
Aug 15, 2018 | 39.61 | 39.80 | 39.01 | 39.26 | 261,795 | -0.40(-1.01%) |
Aug 14, 2018 | 40.25 | 40.25 | 38.81 | 39.66 | 404,813 | +0.23(+0.58%) |
Aug 13, 2018 | 38.61 | 41.81 | 38.61 | 39.43 | 763,990 | +1.39(+3.65%) |
Aug 10, 2018 | 37.50 | 39.20 | 36.50 | 38.04 | 1,038,000 | +1.50(+4.11%) |
Aug 09, 2018 | 35.39 | 37.10 | 34.73 | 36.54 | 720,797 | +1.28(+3.63%) |
Aug 08, 2018 | 34.81 | 35.60 | 34.73 | 35.26 | 182,287 | +0.31(+0.89%) |
Aug 07, 2018 | 35.94 | 36.47 | 34.84 | 34.95 | 384,331 | -0.98(-2.73%) |
Aug 06, 2018 | 35.25 | 36.24 | 35.10 | 35.93 | 311,300 | +0.63(+1.78%) |
Aug 03, 2018 | 35.54 | 36.35 | 34.88 | 35.30 | 177,700 | -0.19(-0.54%) |
Aug 02, 2018 | 34.66 | 35.74 | 34.66 | 35.49 | 202,237 | +0.61(+1.75%) |
Aug 01, 2018 | 35.18 | 35.98 | 34.69 | 34.88 | 282,911 | -0.22(-0.63%) |
Jul 31, 2018 | 35.09 | 35.55 | 34.56 | 35.10 | 124,831 | +0.22(+0.63%) |
Jul 30, 2018 | 35.61 | 35.61 | 34.22 | 34.88 | 352,731 | -0.72(-2.02%) |
Jul 27, 2018 | 36.49 | 36.49 | 35.43 | 35.60 | 132,700 | -0.97(-2.65%) |
Jul 26, 2018 | 36.50 | 37.10 | 36.10 | 36.57 | 179,584 | +0.12(+0.33%) |
Jul 25, 2018 | 35.81 | 37.21 | 35.77 | 36.45 | 308,405 | +0.65(+1.82%) |
Jul 24, 2018 | 34.92 | 35.81 | 34.13 | 35.80 | 1,434,383 | +1.05(+3.02%) |
Jul 23, 2018 | 34.65 | 35.21 | 34.31 | 34.75 | 127,333 | -0.02(-0.06%) |
Jul 20, 2018 | 35.33 | 33.82 | 34.77 | 330,694 | -0.31(-0.88%) | |
Jul 19, 2018 | 35.41 | 35.88 | 34.88 | 35.08 | 234,743 | -0.39(-1.10%) |
Jul 18, 2018 | 34.61 | 36.03 | 34.61 | 35.47 | 353,595 | +0.85(+2.46%) |
Jul 17, 2018 | 34.33 | 34.89 | 33.30 | 34.62 | 242,886 | +0.11(+0.32%) |
Jul 16, 2018 | 34.68 | 34.99 | 34.07 | 34.51 | 215,388 | -0.12(-0.35%) |
Jul 13, 2018 | 34.97 | 34.30 | 34.63 | 159,747 | -0.10(-0.29%) | |
Jul 12, 2018 | 34.32 | 34.79 | 34.15 | 34.73 | 219,882 | +0.64(+1.88%) |
Jul 11, 2018 | 34.31 | 34.79 | 33.79 | 34.09 | 158,808 | -0.39(-1.13%) |
Jul 10, 2018 | 34.86 | 34.96 | 34.23 | 34.48 | 135,599 | -0.29(-0.83%) |
Jul 09, 2018 | 34.75 | 35.02 | 34.28 | 34.77 | 209,798 | +0.18(+0.52%) |
Jul 06, 2018 | 34.00 | 34.72 | 33.81 | 34.59 | 242,691 | +0.55(+1.62%) |
Jul 05, 2018 | 34.25 | 33.51 | 34.04 | 229,035 | +0.24(+0.71%) | |
Jul 03, 2018 | 33.80 | 33.80 | 33.80 | 0 | -0.72(-2.09%) |