Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 35.70 | 37.26 | 35.70 | 36.42 | 273,771 | +0.10(+0.27%) |
Sep 27, 2018 | 36.71 | 36.98 | 36.27 | 36.32 | 183,398 | -0.40(-1.08%) |
Sep 26, 2018 | 37.22 | 37.37 | 36.67 | 36.72 | 247,304 | -0.51(-1.37%) |
Sep 25, 2018 | 37.45 | 37.52 | 36.95 | 37.23 | 188,878 | -0.23(-0.61%) |
Sep 24, 2018 | 37.74 | 37.88 | 37.19 | 37.46 | 190,060 | -0.45(-1.19%) |
Sep 21, 2018 | 37.11 | 37.97 | 36.61 | 37.91 | 488,545 | +0.71(+1.90%) |
Sep 20, 2018 | 37.06 | 37.36 | 36.57 | 37.20 | 401,483 | +0.40(+1.08%) |
Sep 19, 2018 | 37.04 | 37.79 | 35.81 | 36.81 | 821,626 | -0.63(-1.69%) |
Sep 18, 2018 | 37.40 | 39.17 | 35.59 | 37.44 | 2,124,521 | -5.06(-11.90%) |
Sep 17, 2018 | 43.14 | 43.25 | 42.27 | 42.50 | 278,536 | -0.55(-1.27%) |
Sep 14, 2018 | 42.82 | 43.63 | 42.73 | 43.05 | 389,837 | +0.17(+0.39%) |
Sep 13, 2018 | 43.07 | 43.51 | 42.76 | 42.88 | 139,967 | -0.17(-0.39%) |
Sep 12, 2018 | 43.08 | 43.33 | 42.80 | 43.05 | 170,153 | -0.05(-0.12%) |
Sep 11, 2018 | 43.08 | 43.35 | 42.70 | 43.10 | 125,880 | -0.01(-0.02%) |
Sep 10, 2018 | 42.93 | 43.48 | 42.88 | 43.11 | 152,487 | +0.30(+0.70%) |
Sep 07, 2018 | 43.33 | 43.33 | 42.72 | 42.81 | 199,684 | -0.60(-1.38%) |
Sep 06, 2018 | 43.36 | 43.74 | 42.92 | 43.41 | 134,639 | -0.08(-0.18%) |
Sep 05, 2018 | 43.29 | 43.78 | 43.15 | 43.49 | 171,329 | +0.21(+0.49%) |
Sep 04, 2018 | 43.31 | 43.57 | 42.89 | 43.28 | 114,350 | -0.11(-0.24%) |
Aug 31, 2018 | 43.38 | 43.38 | 43.38 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 43.67 | 43.67 | 43.17 | 43.38 | 91,251 | -0.44(-1.01%) |
Aug 29, 2018 | 43.67 | 44.02 | 43.41 | 43.82 | 145,081 | +0.17(+0.38%) |
Aug 28, 2018 | 43.86 | 43.93 | 43.45 | 43.66 | 98,988 | -0.15(-0.34%) |
Aug 27, 2018 | 44.07 | 44.42 | 43.75 | 43.81 | 94,157 | -0.18(-0.40%) |
Aug 24, 2018 | 44.05 | 44.16 | 43.81 | 43.98 | 106,649 | -0.04(-0.08%) |
Aug 23, 2018 | 44.17 | 44.38 | 43.88 | 44.02 | 78,720 | -0.19(-0.44%) |
Aug 22, 2018 | 44.34 | 44.47 | 43.92 | 44.21 | 68,523 | -0.26(-0.57%) |
Aug 21, 2018 | 43.88 | 44.81 | 43.74 | 44.47 | 153,137 | +0.72(+1.65%) |
Aug 20, 2018 | 43.86 | 44.04 | 43.46 | 43.74 | 166,956 | +0.01(+0.02%) |
Aug 17, 2018 | 43.08 | 43.81 | 43.08 | 43.73 | 71,818 | +0.63(+1.47%) |
Aug 16, 2018 | 43.04 | 43.39 | 43.02 | 43.10 | 139,215 | +0.29(+0.68%) |
Aug 15, 2018 | 43.84 | 43.88 | 42.65 | 42.81 | 179,626 | -1.05(-2.39%) |
Aug 14, 2018 | 43.37 | 43.96 | 43.36 | 43.86 | 146,292 | +0.51(+1.18%) |
Aug 13, 2018 | 43.30 | 43.54 | 42.87 | 43.35 | 144,621 | -0.01(-0.02%) |
Aug 10, 2018 | 43.63 | 43.90 | 43.36 | 43.36 | 107,103 | -0.46(-1.05%) |
Aug 09, 2018 | 43.93 | 44.22 | 43.70 | 43.81 | 149,204 | -0.11(-0.26%) |
Aug 08, 2018 | 44.05 | 44.18 | 43.63 | 43.93 | 143,960 | +0.00(+0.00%) |
Aug 07, 2018 | 44.28 | 44.72 | 43.86 | 43.93 | 283,970 | -0.14(-0.32%) |
Aug 06, 2018 | 43.72 | 44.41 | 43.54 | 44.07 | 194,850 | +0.78(+1.81%) |
Aug 03, 2018 | 43.58 | 43.94 | 43.14 | 43.29 | 107,897 | -0.37(-0.85%) |
Aug 02, 2018 | 43.28 | 43.79 | 43.03 | 43.66 | 96,749 | +0.15(+0.34%) |
Aug 01, 2018 | 44.83 | 44.83 | 43.26 | 43.51 | 162,111 | -1.23(-2.76%) |
Jul 31, 2018 | 43.56 | 44.83 | 43.41 | 44.74 | 205,277 | +1.39(+3.21%) |
Jul 30, 2018 | 43.26 | 43.84 | 43.26 | 43.35 | 92,724 | -0.03(-0.06%) |
Jul 27, 2018 | 43.47 | 43.74 | 43.14 | 43.37 | 279,784 | +0.07(+0.16%) |
Jul 26, 2018 | 42.77 | 43.47 | 42.77 | 43.30 | 125,997 | +0.56(+1.32%) |
Jul 25, 2018 | 42.57 | 42.76 | 41.94 | 42.74 | 178,150 | -0.01(-0.02%) |
Jul 24, 2018 | 42.77 | 42.97 | 42.48 | 42.75 | 158,042 | +0.12(+0.29%) |
Jul 23, 2018 | 42.77 | 42.94 | 42.34 | 42.62 | 143,106 | -0.13(-0.31%) |
Jul 20, 2018 | 43.11 | 42.63 | 42.76 | 161,106 | -0.42(-0.98%) | |
Jul 19, 2018 | 43.24 | 43.75 | 43.08 | 43.18 | 181,886 | -0.19(-0.45%) |
Jul 18, 2018 | 43.78 | 43.99 | 43.28 | 43.37 | 166,147 | -0.63(-1.42%) |
Jul 17, 2018 | 43.86 | 44.33 | 43.86 | 44.00 | 155,733 | +0.44(+1.01%) |
Jul 16, 2018 | 44.30 | 44.30 | 43.31 | 43.56 | 169,040 | -0.58(-1.31%) |
Jul 13, 2018 | 43.78 | 44.53 | 43.78 | 44.14 | 224,085 | +0.18(+0.40%) |
Jul 12, 2018 | 44.21 | 44.30 | 43.63 | 43.96 | 236,198 | -0.14(-0.32%) |
Jul 11, 2018 | 44.03 | 44.52 | 43.07 | 44.11 | 267,454 | -0.29(-0.65%) |
Jul 10, 2018 | 44.49 | 44.59 | 43.95 | 44.40 | 230,980 | +0.08(+0.18%) |
Jul 09, 2018 | 43.68 | 44.33 | 43.20 | 44.32 | 478,013 | +0.40(+0.90%) |
Jul 06, 2018 | 43.12 | 44.23 | 43.12 | 43.92 | 329,380 | +0.89(+2.06%) |
Jul 05, 2018 | 42.37 | 43.05 | 41.86 | 43.03 | 330,994 | +0.94(+2.23%) |
Jul 03, 2018 | 42.09 | 42.09 | 42.09 | 0 | -1.19(-2.76%) |