Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 41.41 | 42.98 | 41.14 | 42.67 | 861,500 | +1.23(+2.97%) |
Sep 27, 2018 | 41.76 | 42.04 | 41.44 | 41.44 | 490,800 | -0.21(-0.50%) |
Sep 26, 2018 | 43.28 | 43.44 | 41.61 | 41.65 | 538,558 | -1.14(-2.66%) |
Sep 25, 2018 | 43.37 | 43.70 | 42.73 | 42.79 | 356,651 | -0.53(-1.22%) |
Sep 24, 2018 | 44.44 | 45.17 | 43.23 | 43.32 | 329,411 | -1.72(-3.82%) |
Sep 21, 2018 | 45.20 | 45.63 | 44.88 | 45.04 | 424,500 | -0.26(-0.57%) |
Sep 20, 2018 | 44.92 | 45.55 | 44.30 | 45.30 | 784,599 | +0.20(+0.44%) |
Sep 19, 2018 | 45.40 | 45.62 | 45.05 | 45.10 | 343,182 | -0.64(-1.40%) |
Sep 18, 2018 | 45.76 | 46.11 | 45.52 | 45.74 | 428,931 | -0.07(-0.15%) |
Sep 17, 2018 | 45.88 | 46.20 | 45.39 | 45.81 | 233,327 | -0.24(-0.52%) |
Sep 14, 2018 | 45.57 | 46.10 | 45.07 | 46.05 | 464,600 | +0.20(+0.44%) |
Sep 13, 2018 | 45.35 | 45.99 | 45.24 | 45.85 | 238,213 | +0.59(+1.30%) |
Sep 12, 2018 | 45.79 | 45.79 | 45.23 | 45.26 | 233,052 | -0.13(-0.29%) |
Sep 11, 2018 | 45.45 | 45.91 | 45.26 | 45.39 | 390,183 | -0.45(-0.98%) |
Sep 10, 2018 | 45.55 | 45.92 | 45.46 | 45.84 | 362,256 | +0.43(+0.95%) |
Sep 07, 2018 | 45.30 | 45.58 | 45.02 | 45.41 | 177,000 | -0.16(-0.35%) |
Sep 06, 2018 | 46.00 | 46.17 | 45.44 | 45.57 | 245,373 | -0.33(-0.72%) |
Sep 05, 2018 | 44.90 | 46.00 | 44.45 | 45.90 | 454,031 | +0.89(+1.98%) |
Sep 04, 2018 | 45.19 | 45.99 | 44.87 | 45.01 | 186,252 | -0.72(-1.57%) |
Aug 31, 2018 | 45.73 | 45.73 | 45.73 | 0 | +0.11(+0.24%) | |
Aug 30, 2018 | 46.61 | 46.69 | 45.56 | 45.62 | 246,536 | -0.29(-0.63%) |
Aug 29, 2018 | 46.25 | 46.46 | 45.73 | 45.91 | 261,130 | -0.35(-0.76%) |
Aug 28, 2018 | 45.62 | 46.26 | 45.27 | 46.26 | 233,806 | +0.64(+1.40%) |
Aug 27, 2018 | 46.28 | 46.28 | 45.07 | 45.62 | 401,146 | -0.47(-1.02%) |
Aug 24, 2018 | 45.46 | 46.17 | 45.46 | 46.09 | 349,600 | +0.55(+1.21%) |
Aug 23, 2018 | 45.20 | 45.96 | 45.20 | 45.54 | 262,602 | +0.22(+0.49%) |
Aug 22, 2018 | 45.42 | 45.47 | 44.74 | 45.32 | 414,616 | +0.34(+0.76%) |
Aug 21, 2018 | 44.11 | 45.26 | 43.95 | 44.98 | 241,542 | +0.84(+1.90%) |
Aug 20, 2018 | 44.48 | 44.55 | 44.09 | 44.14 | 230,793 | +0.03(+0.07%) |
Aug 17, 2018 | 43.80 | 44.12 | 43.22 | 44.11 | 250,000 | +0.82(+1.89%) |
Aug 16, 2018 | 43.66 | 43.74 | 43.14 | 43.29 | 340,987 | -0.32(-0.73%) |
Aug 15, 2018 | 44.10 | 44.61 | 43.42 | 43.61 | 331,606 | -0.58(-1.31%) |
Aug 14, 2018 | 44.51 | 44.83 | 44.12 | 44.19 | 258,513 | -0.33(-0.74%) |
Aug 13, 2018 | 43.98 | 44.53 | 43.76 | 44.52 | 243,188 | +0.35(+0.79%) |
Aug 10, 2018 | 45.26 | 45.32 | 44.16 | 44.17 | 173,100 | -0.54(-1.21%) |
Aug 09, 2018 | 45.00 | 45.15 | 44.36 | 44.71 | 236,657 | +0.37(+0.83%) |
Aug 08, 2018 | 45.08 | 45.08 | 44.14 | 44.34 | 276,175 | -0.01(-0.02%) |
Aug 07, 2018 | 44.59 | 44.61 | 44.03 | 44.35 | 344,683 | -0.29(-0.65%) |
Aug 06, 2018 | 44.48 | 44.73 | 44.07 | 44.64 | 466,412 | +0.63(+1.43%) |
Aug 03, 2018 | 44.48 | 44.48 | 43.30 | 44.01 | 226,700 | +0.42(+0.96%) |
Aug 02, 2018 | 43.89 | 44.37 | 43.42 | 43.59 | 375,881 | -0.07(-0.16%) |
Aug 01, 2018 | 42.32 | 43.73 | 42.32 | 43.66 | 424,149 | +0.91(+2.13%) |
Jul 31, 2018 | 42.50 | 42.81 | 41.87 | 42.75 | 351,812 | +0.89(+2.13%) |
Jul 30, 2018 | 43.29 | 43.29 | 41.59 | 41.86 | 658,251 | -1.51(-3.48%) |
Jul 27, 2018 | 43.44 | 43.73 | 42.63 | 43.37 | 897,600 | +0.72(+1.69%) |
Jul 26, 2018 | 41.19 | 43.10 | 40.95 | 42.65 | 1,021,020 | +1.78(+4.36%) |
Jul 25, 2018 | 40.37 | 41.03 | 40.07 | 40.87 | 588,373 | +0.46(+1.14%) |
Jul 24, 2018 | 40.89 | 40.89 | 40.02 | 40.41 | 331,974 | -0.36(-0.88%) |
Jul 23, 2018 | 40.98 | 41.27 | 40.19 | 40.77 | 526,524 | -0.53(-1.28%) |
Jul 20, 2018 | 40.98 | 41.62 | 40.81 | 41.30 | 745,646 | -0.06(-0.15%) |
Jul 19, 2018 | 40.77 | 41.48 | 40.64 | 41.36 | 306,878 | +0.46(+1.12%) |
Jul 18, 2018 | 41.25 | 41.45 | 40.70 | 40.90 | 275,946 | -0.24(-0.58%) |
Jul 17, 2018 | 41.14 | 41.79 | 40.99 | 41.14 | 454,948 | +0.24(+0.59%) |
Jul 16, 2018 | 40.86 | 41.11 | 40.45 | 40.90 | 322,698 | -0.08(-0.20%) |
Jul 13, 2018 | 41.57 | 41.62 | 40.87 | 40.98 | 429,599 | -0.44(-1.06%) |
Jul 12, 2018 | 41.70 | 42.34 | 41.30 | 41.42 | 324,358 | -0.74(-1.76%) |
Jul 11, 2018 | 42.19 | 42.77 | 42.12 | 42.16 | 650,713 | +0.16(+0.38%) |
Jul 10, 2018 | 41.22 | 42.16 | 41.22 | 42.00 | 840,068 | +0.63(+1.52%) |
Jul 09, 2018 | 41.56 | 41.94 | 41.17 | 41.37 | 693,451 | -0.45(-1.08%) |
Jul 06, 2018 | 41.60 | 42.04 | 41.57 | 41.82 | 213,311 | +0.30(+0.72%) |
Jul 05, 2018 | 40.76 | 41.56 | 40.54 | 41.52 | 328,345 | +0.80(+1.96%) |
Jul 03, 2018 | 40.72 | 40.72 | 40.72 | 0 | +0.43(+1.07%) |