Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 42.25 | 42.76 | 42.16 | 42.61 | 426,356 | +0.22(+0.52%) |
Sep 27, 2018 | 43.02 | 43.02 | 42.35 | 42.39 | 613,203 | -0.49(-1.15%) |
Sep 26, 2018 | 43.38 | 43.45 | 42.80 | 42.88 | 489,855 | -0.50(-1.16%) |
Sep 25, 2018 | 42.88 | 43.51 | 42.73 | 43.39 | 538,936 | +0.58(+1.36%) |
Sep 24, 2018 | 42.74 | 42.93 | 42.10 | 42.80 | 681,688 | -0.11(-0.27%) |
Sep 21, 2018 | 42.99 | 43.04 | 41.77 | 42.92 | 1,926,714 | +0.01(+0.02%) |
Sep 20, 2018 | 42.85 | 43.11 | 42.68 | 42.91 | 405,825 | +0.26(+0.62%) |
Sep 19, 2018 | 42.52 | 42.89 | 42.39 | 42.65 | 414,633 | +0.14(+0.33%) |
Sep 18, 2018 | 42.31 | 42.68 | 41.87 | 42.50 | 390,506 | +0.11(+0.27%) |
Sep 17, 2018 | 43.16 | 43.21 | 42.36 | 42.39 | 501,622 | -0.78(-1.80%) |
Sep 14, 2018 | 43.04 | 43.39 | 42.98 | 43.17 | 406,280 | +0.21(+0.49%) |
Sep 13, 2018 | 43.00 | 43.42 | 41.20 | 42.95 | 447,581 | +0.11(+0.27%) |
Sep 12, 2018 | 42.62 | 42.90 | 42.28 | 42.84 | 360,015 | +0.21(+0.50%) |
Sep 11, 2018 | 42.60 | 42.77 | 42.08 | 42.63 | 424,301 | -0.10(-0.23%) |
Sep 10, 2018 | 42.67 | 42.83 | 42.31 | 42.73 | 574,490 | +0.24(+0.56%) |
Sep 07, 2018 | 42.25 | 42.93 | 42.20 | 42.49 | 498,720 | +0.03(+0.06%) |
Sep 06, 2018 | 42.37 | 42.51 | 42.12 | 42.46 | 461,237 | +0.19(+0.44%) |
Sep 05, 2018 | 42.39 | 42.50 | 41.68 | 42.28 | 510,466 | -0.13(-0.31%) |
Sep 04, 2018 | 42.11 | 42.49 | 41.72 | 42.41 | 620,872 | +0.31(+0.73%) |
Aug 31, 2018 | 42.10 | 42.10 | 42.10 | 0 | +0.21(+0.51%) | |
Aug 30, 2018 | 41.95 | 42.09 | 41.73 | 41.89 | 372,725 | +0.01(+0.02%) |
Aug 29, 2018 | 41.53 | 41.90 | 41.29 | 41.88 | 437,941 | +0.35(+0.85%) |
Aug 28, 2018 | 41.62 | 41.99 | 41.13 | 41.53 | 409,638 | +0.04(+0.11%) |
Aug 27, 2018 | 40.07 | 41.56 | 40.04 | 41.48 | 855,459 | +1.53(+3.82%) |
Aug 24, 2018 | 39.82 | 40.02 | 39.70 | 39.96 | 551,802 | +0.23(+0.58%) |
Aug 23, 2018 | 39.82 | 39.97 | 39.57 | 39.73 | 507,232 | -0.22(-0.55%) |
Aug 22, 2018 | 39.72 | 40.06 | 39.56 | 39.95 | 539,881 | +0.26(+0.64%) |
Aug 21, 2018 | 39.67 | 39.76 | 39.58 | 39.69 | 580,706 | +0.04(+0.09%) |
Aug 20, 2018 | 39.55 | 39.75 | 39.40 | 39.66 | 596,299 | +0.11(+0.27%) |
Aug 17, 2018 | 39.30 | 39.68 | 39.15 | 39.55 | 413,653 | +0.26(+0.65%) |
Aug 16, 2018 | 39.37 | 39.67 | 39.26 | 39.30 | 261,051 | -0.02(-0.05%) |
Aug 15, 2018 | 39.52 | 39.54 | 38.87 | 39.31 | 437,670 | -0.21(-0.54%) |
Aug 14, 2018 | 39.58 | 39.82 | 39.32 | 39.52 | 520,228 | -0.05(-0.13%) |
Aug 13, 2018 | 39.05 | 39.84 | 38.62 | 39.58 | 833,548 | +0.45(+1.15%) |
Aug 10, 2018 | 38.96 | 39.32 | 38.93 | 39.13 | 316,109 | +0.04(+0.09%) |
Aug 09, 2018 | 39.01 | 39.50 | 38.91 | 39.09 | 566,869 | -0.01(-0.02%) |
Aug 08, 2018 | 39.36 | 39.36 | 38.98 | 39.10 | 359,961 | -0.25(-0.65%) |
Aug 07, 2018 | 39.51 | 39.64 | 39.17 | 39.36 | 586,681 | -0.17(-0.42%) |
Aug 06, 2018 | 38.83 | 39.87 | 35.91 | 39.52 | 1,126,833 | +0.57(+1.46%) |
Aug 03, 2018 | 38.93 | 39.12 | 38.34 | 38.95 | 540,299 | -0.05(-0.13%) |
Aug 02, 2018 | 38.54 | 39.22 | 38.29 | 39.00 | 475,644 | +0.08(+0.20%) |
Aug 01, 2018 | 38.53 | 39.04 | 38.50 | 38.93 | 729,011 | +0.50(+1.30%) |
Jul 31, 2018 | 38.35 | 38.68 | 37.89 | 38.43 | 804,096 | -0.08(-0.21%) |
Jul 30, 2018 | 38.65 | 39.10 | 38.19 | 38.51 | 2,251,445 | -0.09(-0.23%) |
Jul 27, 2018 | 39.78 | 40.61 | 38.52 | 38.59 | 1,960,650 | +1.61(+4.36%) |
Jul 26, 2018 | 36.77 | 37.54 | 36.77 | 36.98 | 1,277,414 | +0.23(+0.62%) |
Jul 25, 2018 | 36.83 | 37.24 | 36.70 | 36.75 | 688,701 | -0.01(-0.02%) |
Jul 24, 2018 | 37.42 | 37.73 | 36.56 | 36.76 | 524,953 | -0.45(-1.20%) |
Jul 23, 2018 | 37.62 | 37.73 | 36.71 | 37.21 | 797,142 | -0.51(-1.35%) |
Jul 20, 2018 | 38.13 | 38.18 | 37.70 | 37.72 | 342,456 | -0.47(-1.24%) |
Jul 19, 2018 | 38.18 | 38.41 | 38.02 | 38.19 | 542,892 | +0.07(+0.18%) |
Jul 18, 2018 | 37.56 | 38.18 | 37.34 | 38.12 | 683,888 | +0.57(+1.52%) |
Jul 17, 2018 | 38.10 | 38.39 | 37.15 | 37.55 | 1,251,909 | -0.64(-1.68%) |
Jul 16, 2018 | 38.90 | 38.90 | 38.15 | 38.19 | 401,015 | -0.53(-1.36%) |
Jul 13, 2018 | 38.95 | 38.50 | 38.72 | 259,036 | +0.00(+0.00%) | |
Jul 12, 2018 | 38.34 | 38.72 | 38.06 | 38.72 | 394,506 | +0.61(+1.59%) |
Jul 11, 2018 | 38.13 | 38.49 | 38.08 | 38.11 | 298,190 | -0.30(-0.78%) |
Jul 10, 2018 | 38.72 | 38.72 | 38.24 | 38.41 | 395,621 | -0.19(-0.50%) |
Jul 09, 2018 | 38.29 | 38.61 | 38.01 | 38.60 | 613,146 | +0.42(+1.10%) |
Jul 06, 2018 | 37.94 | 38.48 | 37.88 | 38.18 | 492,746 | +0.27(+0.72%) |
Jul 05, 2018 | 37.81 | 37.94 | 37.27 | 37.91 | 1,307,527 | +0.35(+0.93%) |
Jul 03, 2018 | 37.56 | 37.56 | 37.56 | 0 | +0.07(+0.19%) |