Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 44.96 | 46.37 | 44.54 | 45.14 | 499,700 | +0.04(+0.09%) |
Sep 27, 2018 | 44.14 | 45.15 | 44.00 | 45.10 | 215,862 | +0.95(+2.15%) |
Sep 26, 2018 | 44.13 | 44.92 | 43.86 | 44.15 | 313,670 | +0.15(+0.34%) |
Sep 25, 2018 | 43.34 | 44.05 | 42.59 | 44.00 | 295,026 | +0.73(+1.69%) |
Sep 24, 2018 | 42.40 | 44.94 | 41.77 | 43.27 | 436,385 | -0.07(-0.16%) |
Sep 21, 2018 | 43.73 | 45.11 | 42.64 | 43.34 | 793,800 | -0.35(-0.80%) |
Sep 20, 2018 | 43.42 | 44.33 | 42.85 | 43.69 | 278,755 | +0.53(+1.23%) |
Sep 19, 2018 | 43.40 | 43.86 | 42.70 | 43.16 | 278,671 | -0.39(-0.90%) |
Sep 18, 2018 | 43.41 | 43.85 | 43.05 | 43.55 | 502,039 | +0.14(+0.32%) |
Sep 17, 2018 | 44.60 | 44.65 | 43.24 | 43.41 | 222,688 | -1.27(-2.84%) |
Sep 14, 2018 | 44.84 | 45.23 | 44.49 | 44.68 | 454,000 | -0.21(-0.47%) |
Sep 13, 2018 | 45.12 | 45.66 | 44.77 | 44.89 | 232,275 | +0.02(+0.04%) |
Sep 12, 2018 | 45.17 | 45.80 | 44.57 | 44.87 | 236,226 | -0.25(-0.55%) |
Sep 11, 2018 | 45.28 | 45.71 | 44.57 | 45.12 | 210,739 | -0.41(-0.90%) |
Sep 10, 2018 | 45.97 | 46.45 | 45.34 | 45.53 | 219,365 | -0.19(-0.42%) |
Sep 07, 2018 | 44.93 | 46.63 | 44.93 | 45.72 | 484,600 | +0.67(+1.49%) |
Sep 06, 2018 | 45.87 | 46.19 | 44.82 | 45.05 | 261,526 | -0.49(-1.08%) |
Sep 05, 2018 | 44.66 | 45.80 | 43.91 | 45.54 | 544,878 | +0.66(+1.47%) |
Sep 04, 2018 | 44.24 | 45.21 | 43.87 | 44.88 | 479,095 | +0.63(+1.42%) |
Aug 31, 2018 | 44.25 | 44.25 | 44.25 | 0 | +0.92(+2.12%) | |
Aug 30, 2018 | 43.00 | 43.77 | 42.80 | 43.33 | 210,715 | +0.23(+0.53%) |
Aug 29, 2018 | 43.00 | 43.27 | 42.26 | 43.10 | 382,403 | +0.14(+0.33%) |
Aug 28, 2018 | 43.22 | 43.32 | 42.64 | 42.96 | 480,070 | -0.01(-0.02%) |
Aug 27, 2018 | 42.50 | 43.65 | 42.24 | 42.97 | 712,434 | +0.43(+1.01%) |
Aug 24, 2018 | 43.04 | 43.24 | 42.38 | 42.54 | 358,600 | -0.78(-1.80%) |
Aug 23, 2018 | 42.94 | 43.89 | 42.22 | 43.32 | 549,047 | +0.37(+0.86%) |
Aug 22, 2018 | 42.64 | 43.33 | 42.08 | 42.95 | 630,771 | +0.32(+0.75%) |
Aug 21, 2018 | 42.15 | 42.93 | 41.44 | 42.63 | 637,370 | +0.82(+1.96%) |
Aug 20, 2018 | 40.53 | 42.81 | 40.53 | 41.81 | 1,339,406 | +1.35(+3.34%) |
Aug 17, 2018 | 39.55 | 40.71 | 39.07 | 40.46 | 549,300 | +0.79(+1.98%) |
Aug 16, 2018 | 40.54 | 41.12 | 39.67 | 39.67 | 702,098 | -0.41(-1.01%) |
Aug 15, 2018 | 43.83 | 43.83 | 39.20 | 40.08 | 2,190,883 | -3.55(-8.14%) |
Aug 14, 2018 | 45.94 | 46.00 | 41.29 | 43.63 | 1,437,030 | -0.12(-0.27%) |
Aug 13, 2018 | 45.00 | 45.56 | 42.67 | 43.75 | 740,653 | -1.15(-2.56%) |
Aug 10, 2018 | 44.43 | 45.17 | 43.03 | 44.90 | 433,900 | +0.11(+0.25%) |
Aug 09, 2018 | 43.42 | 44.80 | 42.70 | 44.79 | 582,310 | +1.56(+3.61%) |
Aug 08, 2018 | 42.68 | 43.52 | 42.49 | 43.23 | 595,958 | +0.43(+1.00%) |
Aug 07, 2018 | 42.12 | 42.93 | 41.73 | 42.80 | 854,185 | +0.73(+1.74%) |
Aug 06, 2018 | 41.24 | 42.23 | 40.98 | 42.07 | 635,909 | +1.04(+2.53%) |
Aug 03, 2018 | 40.81 | 41.21 | 40.37 | 41.03 | 1,351,200 | +0.43(+1.06%) |
Aug 02, 2018 | 39.91 | 41.01 | 39.89 | 40.60 | 691,049 | -0.05(-0.12%) |
Aug 01, 2018 | 40.45 | 40.85 | 40.26 | 40.65 | 623,803 | -0.01(-0.02%) |
Jul 31, 2018 | 40.45 | 40.73 | 39.90 | 40.66 | 927,784 | +0.52(+1.30%) |
Jul 30, 2018 | 39.78 | 40.38 | 39.60 | 40.14 | 3,985,362 | +0.84(+2.14%) |
Jul 27, 2018 | 39.50 | 39.75 | 39.14 | 39.30 | 2,438,200 | -0.19(-0.48%) |
Jul 26, 2018 | 39.50 | 40.00 | 39.45 | 39.49 | 5,896,486 | -1.10(-2.71%) |
Jul 25, 2018 | 39.74 | 40.70 | 38.96 | 40.59 | 777,934 | +0.77(+1.93%) |
Jul 24, 2018 | 40.84 | 38.71 | 39.82 | 745,023 | -1.10(-2.69%) | |
Jul 23, 2018 | 40.34 | 41.46 | 39.97 | 40.92 | 250,603 | +0.43(+1.06%) |
Jul 20, 2018 | 40.48 | 40.95 | 40.13 | 40.49 | 210,995 | +0.02(+0.05%) |
Jul 19, 2018 | 40.50 | 41.21 | 40.25 | 40.47 | 295,013 | -0.21(-0.52%) |
Jul 18, 2018 | 40.30 | 40.78 | 39.76 | 40.68 | 290,826 | +0.38(+0.94%) |
Jul 17, 2018 | 40.14 | 40.75 | 40.14 | 40.30 | 282,762 | +0.04(+0.10%) |
Jul 16, 2018 | 39.87 | 40.60 | 39.64 | 40.26 | 341,515 | +0.34(+0.85%) |
Jul 13, 2018 | 39.23 | 40.30 | 39.23 | 39.92 | 296,782 | +0.62(+1.58%) |
Jul 12, 2018 | 39.99 | 38.65 | 39.30 | 241,617 | -0.26(-0.66%) | |
Jul 11, 2018 | 39.69 | 39.86 | 39.07 | 39.56 | 288,152 | -0.22(-0.55%) |
Jul 10, 2018 | 39.07 | 39.91 | 39.06 | 39.78 | 360,969 | +0.82(+2.10%) |
Jul 09, 2018 | 38.99 | 39.30 | 38.84 | 38.96 | 357,363 | +0.12(+0.31%) |
Jul 06, 2018 | 38.42 | 39.11 | 38.30 | 38.84 | 226,021 | +0.33(+0.86%) |
Jul 05, 2018 | 38.76 | 37.44 | 38.51 | 216,435 | +0.05(+0.13%) | |
Jul 03, 2018 | 38.46 | 38.46 | 38.46 | 0 | +1.01(+2.70%) |