Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 42.62 | 43.02 | 42.55 | 43.02 | 103,891 | +0.32(+0.75%) |
Sep 27, 2018 | 42.75 | 42.94 | 42.66 | 42.70 | 104,777 | -0.01(-0.02%) |
Sep 26, 2018 | 43.23 | 43.30 | 42.65 | 42.71 | 158,625 | -0.48(-1.11%) |
Sep 25, 2018 | 43.32 | 43.32 | 43.18 | 43.19 | 109,406 | -0.07(-0.16%) |
Sep 24, 2018 | 43.72 | 43.73 | 43.12 | 43.25 | 117,408 | -0.49(-1.13%) |
Sep 21, 2018 | 43.87 | 44.03 | 43.71 | 43.75 | 89,913 | -0.11(-0.26%) |
Sep 20, 2018 | 43.58 | 43.86 | 43.46 | 43.86 | 94,646 | +0.46(+1.06%) |
Sep 19, 2018 | 43.80 | 43.87 | 43.39 | 43.40 | 142,259 | -0.38(-0.87%) |
Sep 18, 2018 | 43.94 | 43.94 | 43.78 | 43.78 | 82,606 | -0.13(-0.30%) |
Sep 17, 2018 | 44.13 | 44.29 | 43.78 | 43.91 | 77,842 | -0.23(-0.51%) |
Sep 14, 2018 | 43.91 | 44.23 | 43.74 | 44.14 | 90,491 | +0.22(+0.49%) |
Sep 13, 2018 | 44.01 | 44.01 | 43.80 | 43.92 | 186,259 | +0.10(+0.24%) |
Sep 12, 2018 | 43.96 | 43.96 | 43.65 | 43.82 | 87,201 | -0.17(-0.39%) |
Sep 11, 2018 | 43.99 | 44.17 | 43.87 | 43.99 | 104,935 | -0.07(-0.16%) |
Sep 10, 2018 | 44.16 | 44.27 | 44.04 | 44.06 | 65,817 | +0.00(+0.00%) |
Sep 07, 2018 | 44.09 | 44.12 | 43.88 | 44.06 | 95,807 | -0.10(-0.22%) |
Sep 06, 2018 | 44.22 | 44.35 | 44.12 | 44.15 | 113,677 | -0.04(-0.10%) |
Sep 05, 2018 | 43.96 | 44.25 | 43.90 | 44.20 | 89,829 | +0.19(+0.43%) |
Sep 04, 2018 | 44.14 | 44.27 | 43.81 | 44.01 | 88,434 | -0.22(-0.49%) |
Aug 31, 2018 | 44.22 | 44.22 | 44.22 | 0 | +0.17(+0.39%) | |
Aug 30, 2018 | 44.01 | 44.27 | 43.91 | 44.05 | 169,546 | +0.01(+0.02%) |
Aug 29, 2018 | 43.97 | 44.09 | 43.86 | 44.04 | 100,946 | +0.14(+0.32%) |
Aug 28, 2018 | 43.99 | 44.01 | 43.80 | 43.90 | 114,504 | -0.02(-0.04%) |
Aug 27, 2018 | 44.15 | 44.24 | 43.90 | 43.92 | 224,095 | -0.15(-0.33%) |
Aug 24, 2018 | 44.01 | 44.12 | 43.93 | 44.07 | 97,541 | +0.13(+0.30%) |
Aug 23, 2018 | 44.03 | 44.13 | 43.87 | 43.94 | 236,027 | -0.16(-0.35%) |
Aug 22, 2018 | 44.09 | 44.18 | 43.96 | 44.09 | 147,279 | -0.05(-0.12%) |
Aug 21, 2018 | 43.83 | 44.29 | 43.83 | 44.15 | 179,799 | +0.35(+0.79%) |
Aug 20, 2018 | 43.84 | 43.97 | 43.70 | 43.80 | 81,659 | +0.04(+0.10%) |
Aug 17, 2018 | 43.42 | 43.79 | 43.42 | 43.76 | 127,820 | +0.20(+0.46%) |
Aug 16, 2018 | 43.30 | 43.65 | 43.29 | 43.56 | 92,020 | +0.35(+0.82%) |
Aug 15, 2018 | 43.23 | 43.31 | 43.06 | 43.20 | 87,356 | -0.10(-0.22%) |
Aug 14, 2018 | 42.89 | 43.36 | 42.89 | 43.30 | 104,076 | +0.49(+1.15%) |
Aug 13, 2018 | 42.89 | 43.05 | 42.66 | 42.80 | 122,540 | -0.09(-0.20%) |
Aug 10, 2018 | 42.85 | 43.15 | 42.81 | 42.89 | 105,978 | -0.10(-0.24%) |
Aug 09, 2018 | 43.03 | 43.11 | 42.93 | 43.00 | 99,725 | +0.00(+0.00%) |
Aug 08, 2018 | 42.94 | 43.06 | 42.63 | 43.00 | 126,836 | +0.06(+0.14%) |
Aug 07, 2018 | 43.15 | 43.21 | 42.93 | 42.93 | 126,640 | -0.20(-0.46%) |
Aug 06, 2018 | 42.94 | 43.21 | 42.94 | 43.13 | 118,723 | +0.11(+0.26%) |
Aug 03, 2018 | 43.25 | 43.35 | 42.86 | 43.02 | 227,789 | -0.16(-0.38%) |
Aug 02, 2018 | 42.82 | 43.31 | 42.82 | 43.19 | 76,278 | +0.23(+0.54%) |
Aug 01, 2018 | 42.93 | 42.95 | 42.57 | 42.95 | 161,305 | +0.03(+0.08%) |
Jul 31, 2018 | 42.58 | 43.04 | 42.55 | 42.92 | 153,605 | +0.44(+1.04%) |
Jul 30, 2018 | 42.53 | 42.73 | 42.47 | 42.48 | 86,029 | -0.10(-0.22%) |
Jul 27, 2018 | 43.21 | 43.29 | 42.54 | 42.57 | 118,005 | -0.61(-1.40%) |
Jul 26, 2018 | 42.82 | 43.27 | 42.82 | 43.18 | 142,175 | +0.32(+0.75%) |
Jul 25, 2018 | 42.84 | 42.93 | 42.64 | 42.86 | 126,822 | -0.03(-0.08%) |
Jul 24, 2018 | 43.13 | 43.13 | 42.66 | 42.89 | 120,611 | -0.10(-0.22%) |
Jul 23, 2018 | 42.87 | 43.03 | 42.80 | 42.99 | 73,254 | +0.07(+0.16%) |
Jul 20, 2018 | 42.81 | 43.05 | 42.78 | 42.92 | 103,558 | -0.01(-0.02%) |
Jul 19, 2018 | 42.48 | 42.93 | 42.47 | 42.93 | 276,366 | +0.36(+0.85%) |
Jul 18, 2018 | 42.47 | 42.56 | 42.29 | 42.56 | 149,121 | +0.09(+0.20%) |
Jul 17, 2018 | 42.51 | 42.77 | 42.45 | 42.48 | 84,414 | -0.06(-0.14%) |
Jul 16, 2018 | 42.66 | 42.68 | 42.38 | 42.54 | 64,343 | -0.10(-0.22%) |
Jul 13, 2018 | 42.74 | 42.93 | 42.60 | 42.63 | 103,219 | -0.13(-0.30%) |
Jul 12, 2018 | 42.92 | 43.00 | 42.55 | 42.76 | 107,819 | -0.01(-0.02%) |
Jul 11, 2018 | 42.73 | 43.00 | 42.57 | 42.77 | 99,257 | -0.13(-0.30%) |
Jul 10, 2018 | 43.12 | 43.24 | 42.78 | 42.90 | 124,453 | -0.22(-0.52%) |
Jul 09, 2018 | 43.17 | 43.17 | 43.02 | 43.13 | 171,564 | +0.10(+0.22%) |
Jul 06, 2018 | 42.81 | 43.13 | 42.81 | 43.03 | 131,935 | +0.19(+0.44%) |
Jul 05, 2018 | 42.52 | 42.84 | 42.33 | 42.84 | 123,888 | +0.47(+1.10%) |
Jul 03, 2018 | 42.37 | 42.37 | 42.37 | 0 | +0.17(+0.41%) | |
Jul 02, 2018 | 41.64 | 42.20 | 41.57 | 42.20 | 280,438 | +0.39(+0.93%) |
Jun 29, 2018 | 42.10 | 41.81 | 41.81 | 325,417 | -0.13(-0.31%) | |
Jun 28, 2018 | 41.74 | 41.99 | 41.71 | 41.94 | 112,174 | +0.14(+0.33%) |
Jun 27, 2018 | 42.31 | 42.39 | 41.80 | 41.80 | 129,771 | -0.55(-1.31%) |
Jun 26, 2018 | 42.33 | 42.54 | 42.19 | 42.36 | 160,497 | +0.07(+0.16%) |
Jun 25, 2018 | 42.52 | 42.62 | 42.12 | 42.29 | 218,384 | -0.37(-0.87%) |
Jun 22, 2018 | 42.66 | 42.74 | 42.42 | 42.66 | 111,675 | +0.08(+0.18%) |
Jun 21, 2018 | 42.68 | 42.72 | 42.37 | 42.58 | 221,080 | -0.11(-0.26%) |
Jun 20, 2018 | 42.51 | 42.73 | 42.39 | 42.69 | 77,117 | +0.28(+0.65%) |
Jun 19, 2018 | 42.12 | 42.48 | 42.04 | 42.42 | 113,969 | +0.08(+0.18%) |
Jun 18, 2018 | 42.07 | 42.35 | 41.96 | 42.34 | 246,915 | +0.21(+0.50%) |
Jun 15, 2018 | 42.16 | 41.85 | 42.13 | 120,503 | +0.08(+0.18%) | |
Jun 14, 2018 | 41.87 | 42.05 | 41.73 | 42.05 | 117,269 | +0.26(+0.62%) |
Jun 13, 2018 | 42.02 | 42.07 | 41.76 | 41.79 | 96,997 | -0.21(-0.49%) |
Jun 12, 2018 | 42.07 | 42.08 | 41.91 | 42.00 | 178,921 | -0.09(-0.20%) |
Jun 11, 2018 | 42.11 | 42.20 | 41.96 | 42.08 | 71,714 | -0.03(-0.06%) |
Jun 08, 2018 | 42.09 | 42.26 | 42.08 | 42.11 | 281,934 | +0.02(+0.04%) |
Jun 07, 2018 | 42.18 | 42.24 | 42.02 | 42.09 | 64,041 | -0.09(-0.20%) |
Jun 06, 2018 | 42.18 | 42.18 | 134,725 | +0.22(+0.51%) | ||
Jun 05, 2018 | 41.83 | 41.96 | 41.67 | 41.96 | 106,796 | +0.09(+0.21%) |