Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 41.54 | 41.75 | 41.54 | 41.59 | 23,774 | -0.11(-0.27%) |
Sep 27, 2018 | 41.67 | 41.84 | 41.65 | 41.71 | 11,971 | +0.15(+0.36%) |
Sep 26, 2018 | 41.85 | 42.02 | 41.53 | 41.56 | 30,322 | -0.28(-0.66%) |
Sep 25, 2018 | 42.11 | 42.21 | 41.81 | 41.84 | 18,411 | -0.19(-0.44%) |
Sep 24, 2018 | 42.15 | 42.15 | 41.86 | 42.02 | 57,702 | -0.12(-0.29%) |
Sep 21, 2018 | 42.28 | 42.36 | 42.13 | 42.14 | 33,819 | -0.02(-0.04%) |
Sep 20, 2018 | 41.97 | 42.23 | 41.97 | 42.16 | 19,533 | +0.46(+1.11%) |
Sep 19, 2018 | 41.51 | 41.75 | 41.51 | 41.70 | 65,151 | +0.32(+0.77%) |
Sep 18, 2018 | 41.32 | 41.47 | 41.16 | 41.38 | 38,631 | +0.36(+0.87%) |
Sep 17, 2018 | 41.44 | 41.44 | 40.99 | 41.03 | 281,867 | -0.40(-0.96%) |
Sep 14, 2018 | 41.21 | 41.50 | 41.21 | 41.42 | 47,802 | +0.30(+0.72%) |
Sep 13, 2018 | 41.19 | 41.37 | 41.06 | 41.13 | 57,107 | +0.18(+0.45%) |
Sep 12, 2018 | 40.84 | 40.99 | 40.56 | 40.94 | 58,947 | -0.06(-0.13%) |
Sep 11, 2018 | 40.66 | 41.07 | 40.66 | 41.00 | 209,542 | +0.06(+0.14%) |
Sep 10, 2018 | 40.93 | 41.05 | 40.85 | 40.94 | 264,219 | +0.27(+0.66%) |
Sep 07, 2018 | 40.71 | 40.95 | 40.52 | 40.68 | 74,575 | -0.22(-0.53%) |
Sep 06, 2018 | 41.40 | 41.40 | 40.75 | 40.89 | 74,291 | -0.52(-1.26%) |
Sep 05, 2018 | 41.58 | 41.61 | 41.20 | 41.41 | 40,284 | -0.26(-0.62%) |
Sep 04, 2018 | 41.61 | 41.67 | 41.40 | 41.67 | 265,363 | -0.07(-0.18%) |
Aug 31, 2018 | 41.75 | 41.75 | 41.75 | 0 | -0.02(-0.04%) | |
Aug 30, 2018 | 42.00 | 42.03 | 41.71 | 41.76 | 24,152 | -0.36(-0.86%) |
Aug 29, 2018 | 41.88 | 42.20 | 41.79 | 42.13 | 25,198 | +0.22(+0.54%) |
Aug 28, 2018 | 42.03 | 42.07 | 41.75 | 41.90 | 18,117 | +0.03(+0.07%) |
Aug 27, 2018 | 41.54 | 42.00 | 41.54 | 41.87 | 54,675 | +0.59(+1.43%) |
Aug 24, 2018 | 41.08 | 41.30 | 41.06 | 41.28 | 27,857 | +0.47(+1.15%) |
Aug 23, 2018 | 40.93 | 41.01 | 40.72 | 40.81 | 15,344 | -0.19(-0.47%) |
Aug 22, 2018 | 40.88 | 41.07 | 40.74 | 41.01 | 35,354 | +0.09(+0.23%) |
Aug 21, 2018 | 40.63 | 41.04 | 40.63 | 40.92 | 124,495 | +0.38(+0.93%) |
Aug 20, 2018 | 40.42 | 40.62 | 40.31 | 40.54 | 24,172 | +0.16(+0.39%) |
Aug 17, 2018 | 40.13 | 40.44 | 40.06 | 40.38 | 48,018 | +0.11(+0.27%) |
Aug 16, 2018 | 40.31 | 40.50 | 40.26 | 40.27 | 72,272 | +0.25(+0.62%) |
Aug 15, 2018 | 40.30 | 40.39 | 39.75 | 40.02 | 172,973 | -0.66(-1.63%) |
Aug 14, 2018 | 40.63 | 40.74 | 40.48 | 40.68 | 19,448 | +0.34(+0.85%) |
Aug 13, 2018 | 40.55 | 40.73 | 40.34 | 40.34 | 14,475 | -0.22(-0.55%) |
Aug 10, 2018 | 40.68 | 40.69 | 40.45 | 40.56 | 17,559 | -0.44(-1.08%) |
Aug 09, 2018 | 41.17 | 41.17 | 41.00 | 41.01 | 14,883 | -0.18(-0.43%) |
Aug 08, 2018 | 41.07 | 41.23 | 41.04 | 41.18 | 38,790 | +0.01(+0.02%) |
Aug 07, 2018 | 41.16 | 41.31 | 41.15 | 41.17 | 45,362 | +0.19(+0.47%) |
Aug 06, 2018 | 40.72 | 40.99 | 40.67 | 40.98 | 250,053 | +0.15(+0.36%) |
Aug 03, 2018 | 40.82 | 40.86 | 40.68 | 40.83 | 24,497 | +0.08(+0.20%) |
Aug 02, 2018 | 40.19 | 40.75 | 40.11 | 40.75 | 24,320 | +0.29(+0.71%) |
Aug 01, 2018 | 40.81 | 40.88 | 40.40 | 40.46 | 82,223 | -0.33(-0.81%) |
Jul 31, 2018 | 40.77 | 40.92 | 40.57 | 40.80 | 77,729 | +0.23(+0.57%) |
Jul 30, 2018 | 41.03 | 41.03 | 40.53 | 40.56 | 263,547 | -0.38(-0.92%) |
Jul 27, 2018 | 41.50 | 41.53 | 40.76 | 40.94 | 23,305 | -0.42(-1.03%) |
Jul 26, 2018 | 41.31 | 41.51 | 41.28 | 41.37 | 78,941 | +0.14(+0.34%) |
Jul 25, 2018 | 40.79 | 41.26 | 40.64 | 41.23 | 66,244 | +0.43(+1.06%) |
Jul 24, 2018 | 41.14 | 41.28 | 40.74 | 40.79 | 16,178 | -0.05(-0.12%) |
Jul 23, 2018 | 40.66 | 40.90 | 40.50 | 40.84 | 16,317 | +0.12(+0.29%) |
Jul 20, 2018 | 40.82 | 40.89 | 40.70 | 40.72 | 19,487 | -0.24(-0.59%) |
Jul 19, 2018 | 41.08 | 41.11 | 40.80 | 40.96 | 39,669 | -0.30(-0.74%) |
Jul 18, 2018 | 41.11 | 41.27 | 41.01 | 41.27 | 60,621 | +0.30(+0.72%) |
Jul 17, 2018 | 40.44 | 41.01 | 40.44 | 40.97 | 154,353 | +0.32(+0.79%) |
Jul 16, 2018 | 40.82 | 40.82 | 40.57 | 40.65 | 336,878 | -0.06(-0.14%) |
Jul 13, 2018 | 40.70 | 40.84 | 40.57 | 40.70 | 23,658 | -0.05(-0.11%) |
Jul 12, 2018 | 40.57 | 40.76 | 40.48 | 40.75 | 59,685 | +0.40(+0.98%) |
Jul 11, 2018 | 40.56 | 40.74 | 40.31 | 40.35 | 65,537 | -0.64(-1.55%) |
Jul 10, 2018 | 40.97 | 41.04 | 40.83 | 40.99 | 22,705 | +0.08(+0.20%) |
Jul 09, 2018 | 40.57 | 40.91 | 40.52 | 40.91 | 40,063 | +0.64(+1.58%) |
Jul 06, 2018 | 39.78 | 40.33 | 39.78 | 40.27 | 118,375 | +0.42(+1.04%) |
Jul 05, 2018 | 39.73 | 39.85 | 39.50 | 39.85 | 55,970 | +0.42(+1.05%) |
Jul 03, 2018 | 39.44 | 39.44 | 39.44 | 0 | -0.36(-0.90%) |