Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 45.33 | 45.91 | 45.26 | 45.55 | 775,100 | +0.25(+0.55%) |
Sep 27, 2018 | 44.23 | 45.70 | 44.23 | 45.30 | 894,317 | +1.16(+2.63%) |
Sep 26, 2018 | 43.51 | 44.62 | 43.39 | 44.14 | 1,107,211 | +0.76(+1.75%) |
Sep 25, 2018 | 43.41 | 43.90 | 43.09 | 43.38 | 565,435 | +0.35(+0.81%) |
Sep 24, 2018 | 42.49 | 43.07 | 42.40 | 43.03 | 570,569 | +0.38(+0.89%) |
Sep 21, 2018 | 42.47 | 42.95 | 42.20 | 42.65 | 1,444,500 | -0.34(-0.79%) |
Sep 20, 2018 | 42.90 | 43.25 | 42.63 | 42.99 | 806,563 | +0.25(+0.58%) |
Sep 19, 2018 | 42.86 | 43.09 | 42.55 | 42.74 | 502,128 | -0.14(-0.33%) |
Sep 18, 2018 | 42.50 | 43.05 | 42.46 | 42.88 | 515,421 | +0.31(+0.73%) |
Sep 17, 2018 | 43.13 | 43.21 | 42.41 | 42.57 | 707,055 | -0.43(-1.00%) |
Sep 14, 2018 | 42.57 | 43.46 | 42.57 | 43.00 | 740,500 | +0.24(+0.56%) |
Sep 13, 2018 | 42.13 | 43.02 | 42.13 | 42.76 | 726,416 | +0.86(+2.05%) |
Sep 12, 2018 | 41.28 | 42.00 | 41.05 | 41.90 | 740,831 | +0.64(+1.55%) |
Sep 11, 2018 | 40.99 | 41.49 | 40.84 | 41.26 | 631,938 | +0.12(+0.29%) |
Sep 10, 2018 | 41.17 | 41.72 | 40.83 | 41.14 | 634,987 | +0.04(+0.10%) |
Sep 07, 2018 | 40.49 | 41.31 | 40.31 | 41.10 | 1,153,300 | +0.50(+1.23%) |
Sep 06, 2018 | 41.55 | 41.78 | 40.44 | 40.60 | 835,183 | -1.09(-2.61%) |
Sep 05, 2018 | 41.55 | 41.88 | 41.36 | 41.69 | 646,045 | +0.16(+0.39%) |
Sep 04, 2018 | 41.60 | 41.94 | 41.19 | 41.53 | 1,275,632 | -0.27(-0.65%) |
Aug 31, 2018 | 41.80 | 41.80 | 41.80 | 0 | +0.25(+0.60%) | |
Aug 30, 2018 | 42.12 | 42.44 | 41.50 | 41.55 | 724,258 | -0.87(-2.05%) |
Aug 29, 2018 | 43.58 | 43.58 | 41.77 | 42.42 | 1,251,916 | -1.10(-2.53%) |
Aug 28, 2018 | 41.58 | 45.72 | 41.58 | 43.52 | 2,116,212 | -0.14(-0.32%) |
Aug 27, 2018 | 42.32 | 43.75 | 42.32 | 43.66 | 1,359,434 | +1.52(+3.61%) |
Aug 24, 2018 | 42.00 | 42.33 | 41.86 | 42.14 | 902,700 | +0.31(+0.74%) |
Aug 23, 2018 | 41.89 | 42.19 | 41.69 | 41.83 | 550,290 | -0.12(-0.29%) |
Aug 22, 2018 | 41.34 | 42.13 | 41.34 | 41.95 | 889,930 | +0.38(+0.91%) |
Aug 21, 2018 | 41.39 | 41.78 | 41.39 | 41.57 | 737,481 | +0.28(+0.68%) |
Aug 20, 2018 | 41.03 | 41.49 | 41.03 | 41.29 | 399,770 | +0.36(+0.88%) |
Aug 17, 2018 | 40.71 | 41.06 | 40.69 | 40.93 | 370,200 | +0.15(+0.37%) |
Aug 16, 2018 | 40.62 | 40.99 | 40.39 | 40.78 | 470,795 | +0.37(+0.92%) |
Aug 15, 2018 | 40.28 | 40.78 | 40.00 | 40.41 | 617,574 | +0.01(+0.02%) |
Aug 14, 2018 | 40.34 | 40.57 | 40.12 | 40.40 | 603,867 | +0.14(+0.35%) |
Aug 13, 2018 | 40.18 | 40.52 | 39.93 | 40.26 | 661,129 | +0.14(+0.35%) |
Aug 10, 2018 | 40.01 | 40.37 | 39.56 | 40.12 | 509,600 | -0.10(-0.25%) |
Aug 09, 2018 | 40.44 | 40.72 | 39.81 | 40.22 | 602,213 | -0.09(-0.22%) |
Aug 08, 2018 | 41.08 | 41.19 | 40.08 | 40.31 | 1,244,323 | -0.74(-1.80%) |
Aug 07, 2018 | 41.30 | 41.85 | 40.85 | 41.05 | 993,711 | -0.16(-0.39%) |
Aug 06, 2018 | 41.61 | 42.02 | 41.15 | 41.21 | 725,477 | -0.44(-1.06%) |
Aug 03, 2018 | 42.58 | 42.78 | 41.56 | 41.65 | 858,200 | -0.87(-2.05%) |
Aug 02, 2018 | 41.00 | 42.55 | 40.75 | 42.52 | 1,040,538 | +1.42(+3.45%) |
Aug 01, 2018 | 41.59 | 41.70 | 41.07 | 41.10 | 668,669 | -0.60(-1.44%) |
Jul 31, 2018 | 41.44 | 42.14 | 41.29 | 41.70 | 615,148 | +0.35(+0.85%) |
Jul 30, 2018 | 42.65 | 42.77 | 41.30 | 41.35 | 924,623 | -1.28(-3.00%) |
Jul 27, 2018 | 42.64 | 42.81 | 42.31 | 42.63 | 1,562,500 | -0.01(-0.02%) |
Jul 26, 2018 | 42.31 | 42.82 | 42.09 | 42.64 | 1,569,225 | +0.29(+0.68%) |
Jul 25, 2018 | 40.90 | 43.10 | 40.90 | 42.35 | 7,226,152 | +2.11(+5.24%) |
Jul 24, 2018 | 42.66 | 42.85 | 39.54 | 40.24 | 2,195,267 | -3.64(-8.30%) |
Jul 23, 2018 | 43.77 | 44.26 | 43.44 | 43.88 | 492,429 | -0.10(-0.23%) |
Jul 20, 2018 | 43.27 | 44.20 | 43.10 | 43.98 | 756,078 | +0.64(+1.48%) |
Jul 19, 2018 | 43.18 | 43.59 | 42.75 | 43.34 | 519,024 | +0.16(+0.37%) |
Jul 18, 2018 | 43.28 | 43.47 | 42.93 | 43.18 | 439,447 | -0.11(-0.25%) |
Jul 17, 2018 | 42.92 | 43.47 | 42.88 | 43.29 | 654,579 | +0.43(+1.00%) |
Jul 16, 2018 | 43.39 | 43.39 | 42.81 | 42.86 | 679,936 | -0.53(-1.22%) |
Jul 13, 2018 | 43.50 | 43.85 | 43.30 | 43.39 | 587,155 | +0.03(+0.07%) |
Jul 12, 2018 | 43.55 | 43.68 | 43.22 | 43.36 | 936,668 | +0.15(+0.35%) |
Jul 11, 2018 | 43.57 | 43.84 | 43.19 | 43.21 | 781,780 | -0.61(-1.39%) |
Jul 10, 2018 | 43.88 | 44.18 | 43.59 | 43.82 | 595,117 | -0.06(-0.14%) |
Jul 09, 2018 | 43.67 | 44.02 | 43.14 | 43.88 | 795,758 | +0.65(+1.50%) |
Jul 06, 2018 | 42.49 | 43.38 | 41.95 | 43.23 | 561,813 | +0.87(+2.05%) |
Jul 05, 2018 | 42.55 | 42.58 | 42.03 | 42.36 | 1,462,671 | +0.35(+0.83%) |
Jul 03, 2018 | 42.01 | 42.01 | 42.01 | 0 | +0.19(+0.45%) |