Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 43.27 | 43.35 | 42.61 | 43.00 | 342,384 | -0.18(-0.43%) |
Sep 27, 2018 | 42.86 | 43.30 | 42.79 | 43.19 | 247,389 | +0.32(+0.74%) |
Sep 26, 2018 | 42.70 | 43.33 | 42.64 | 42.87 | 213,499 | +0.23(+0.55%) |
Sep 25, 2018 | 43.08 | 43.08 | 42.59 | 42.64 | 311,313 | -0.38(-0.88%) |
Sep 24, 2018 | 43.36 | 43.73 | 42.94 | 43.01 | 188,602 | -0.70(-1.61%) |
Sep 21, 2018 | 43.53 | 43.87 | 43.26 | 43.71 | 227,977 | +0.17(+0.38%) |
Sep 20, 2018 | 43.41 | 43.62 | 43.21 | 43.55 | 228,517 | +0.32(+0.74%) |
Sep 19, 2018 | 43.99 | 44.06 | 43.20 | 43.23 | 243,349 | -0.83(-1.88%) |
Sep 18, 2018 | 43.90 | 44.23 | 43.82 | 44.06 | 203,488 | +0.24(+0.55%) |
Sep 17, 2018 | 43.71 | 43.98 | 43.70 | 43.82 | 163,108 | +0.14(+0.33%) |
Sep 14, 2018 | 43.78 | 43.83 | 43.41 | 43.67 | 294,804 | -0.07(-0.15%) |
Sep 13, 2018 | 43.60 | 44.00 | 43.46 | 43.74 | 245,747 | +0.29(+0.67%) |
Sep 12, 2018 | 43.32 | 43.58 | 43.22 | 43.45 | 208,268 | +0.19(+0.44%) |
Sep 11, 2018 | 43.17 | 43.34 | 42.93 | 43.26 | 200,945 | +0.24(+0.56%) |
Sep 10, 2018 | 43.04 | 43.27 | 42.88 | 43.02 | 280,185 | +0.23(+0.54%) |
Sep 07, 2018 | 42.81 | 43.09 | 42.72 | 42.78 | 215,029 | -0.21(-0.48%) |
Sep 06, 2018 | 42.56 | 43.12 | 42.53 | 42.99 | 351,357 | +0.51(+1.19%) |
Sep 05, 2018 | 42.14 | 42.58 | 41.95 | 42.48 | 294,443 | +0.22(+0.53%) |
Sep 04, 2018 | 42.74 | 42.78 | 42.17 | 42.26 | 436,043 | -0.77(-1.79%) |
Aug 31, 2018 | 43.03 | 43.03 | 43.03 | 0 | -0.36(-0.82%) | |
Aug 30, 2018 | 43.73 | 43.91 | 43.24 | 43.39 | 377,420 | -0.58(-1.32%) |
Aug 29, 2018 | 44.07 | 44.20 | 43.77 | 43.97 | 406,140 | +0.02(+0.06%) |
Aug 28, 2018 | 44.13 | 44.17 | 43.65 | 43.95 | 738,428 | +0.03(+0.08%) |
Aug 27, 2018 | 43.46 | 44.27 | 43.46 | 43.91 | 694,194 | +0.47(+1.09%) |
Aug 24, 2018 | 43.27 | 43.46 | 43.22 | 43.44 | 356,495 | +0.23(+0.54%) |
Aug 23, 2018 | 43.19 | 43.49 | 43.17 | 43.21 | 274,023 | -0.36(-0.82%) |
Aug 22, 2018 | 44.09 | 44.10 | 43.46 | 43.56 | 260,074 | -0.53(-1.21%) |
Aug 21, 2018 | 44.13 | 44.43 | 43.77 | 44.10 | 210,555 | -0.09(-0.21%) |
Aug 20, 2018 | 44.24 | 44.39 | 44.05 | 44.19 | 284,985 | -0.01(-0.02%) |
Aug 17, 2018 | 43.91 | 44.25 | 43.73 | 44.20 | 339,640 | +0.47(+1.08%) |
Aug 16, 2018 | 43.36 | 43.94 | 43.34 | 43.72 | 565,176 | +0.41(+0.94%) |
Aug 15, 2018 | 43.02 | 43.36 | 42.78 | 43.31 | 280,269 | +0.11(+0.25%) |
Aug 14, 2018 | 42.94 | 43.25 | 42.94 | 43.21 | 232,334 | +0.47(+1.09%) |
Aug 13, 2018 | 42.48 | 42.92 | 42.36 | 42.74 | 255,406 | +0.21(+0.49%) |
Aug 10, 2018 | 42.74 | 42.79 | 42.22 | 42.53 | 306,771 | -0.53(-1.23%) |
Aug 09, 2018 | 42.91 | 43.22 | 42.86 | 43.07 | 257,345 | +0.12(+0.27%) |
Aug 08, 2018 | 42.37 | 42.99 | 42.25 | 42.95 | 322,554 | +0.55(+1.29%) |
Aug 07, 2018 | 42.66 | 42.66 | 42.31 | 42.40 | 341,008 | -0.12(-0.27%) |
Aug 06, 2018 | 42.61 | 43.01 | 42.23 | 42.52 | 141,441 | -0.06(-0.14%) |
Aug 03, 2018 | 42.41 | 42.65 | 42.24 | 42.58 | 263,789 | +0.02(+0.06%) |
Aug 02, 2018 | 42.25 | 42.64 | 42.05 | 42.55 | 278,900 | +0.14(+0.33%) |
Aug 01, 2018 | 42.31 | 42.51 | 41.91 | 42.41 | 330,941 | +0.16(+0.37%) |
Jul 31, 2018 | 41.94 | 42.43 | 41.73 | 42.25 | 377,307 | +0.32(+0.77%) |
Jul 30, 2018 | 41.68 | 42.15 | 41.68 | 41.93 | 502,096 | +0.35(+0.84%) |
Jul 27, 2018 | 41.58 | 41.65 | 41.22 | 41.58 | 378,769 | +0.17(+0.42%) |
Jul 26, 2018 | 41.28 | 41.71 | 41.12 | 41.40 | 299,204 | +0.12(+0.30%) |
Jul 25, 2018 | 41.43 | 41.43 | 41.15 | 41.28 | 348,803 | -0.11(-0.26%) |
Jul 24, 2018 | 41.61 | 41.70 | 41.30 | 41.39 | 361,469 | -0.11(-0.26%) |
Jul 23, 2018 | 41.65 | 41.70 | 41.39 | 41.50 | 565,943 | -0.27(-0.66%) |
Jul 20, 2018 | 42.51 | 42.53 | 41.56 | 41.77 | 610,428 | -0.25(-0.59%) |
Jul 19, 2018 | 42.53 | 42.63 | 40.94 | 42.02 | 1,069,464 | -0.29(-0.69%) |
Jul 18, 2018 | 41.80 | 42.38 | 41.80 | 42.31 | 571,586 | +0.37(+0.89%) |
Jul 17, 2018 | 41.83 | 42.02 | 41.58 | 41.94 | 486,609 | +0.05(+0.12%) |
Jul 16, 2018 | 41.59 | 41.94 | 41.51 | 41.89 | 366,057 | +0.32(+0.76%) |
Jul 13, 2018 | 41.55 | 41.65 | 41.35 | 41.57 | 1,177,656 | +0.19(+0.46%) |
Jul 12, 2018 | 40.90 | 41.41 | 40.81 | 41.38 | 925,548 | +0.80(+1.96%) |
Jul 11, 2018 | 40.45 | 40.74 | 40.41 | 40.58 | 306,355 | -0.12(-0.31%) |
Jul 10, 2018 | 40.42 | 40.76 | 40.38 | 40.71 | 231,094 | +0.26(+0.64%) |
Jul 09, 2018 | 40.60 | 40.62 | 40.29 | 40.45 | 284,657 | -0.16(-0.39%) |
Jul 06, 2018 | 39.91 | 40.77 | 39.83 | 40.61 | 272,554 | +0.86(+2.15%) |
Jul 05, 2018 | 39.54 | 39.80 | 39.14 | 39.75 | 299,214 | +0.57(+1.46%) |
Jul 03, 2018 | 39.18 | 39.18 | 39.18 | 0 | -0.25(-0.63%) |