Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 06, 2018 | 46.08 | 46.08 | 46.08 | 0 | +0.30(+0.66%) | |
Sep 05, 2018 | 45.50 | 45.85 | 45.50 | 45.78 | 2,038 | +0.28(+0.62%) |
Sep 04, 2018 | 44.65 | 45.50 | 44.65 | 45.50 | 5,635 | +0.39(+0.86%) |
Aug 31, 2018 | 45.11 | 45.11 | 45.11 | 0 | +0.23(+0.51%) | |
Aug 30, 2018 | 45.17 | 45.44 | 44.88 | 44.88 | 2,311 | -0.74(-1.62%) |
Aug 29, 2018 | 45.65 | 45.79 | 45.55 | 45.62 | 1,203 | -0.35(-0.76%) |
Aug 28, 2018 | 45.99 | 46.23 | 45.80 | 45.97 | 3,135 | +0.15(+0.33%) |
Aug 27, 2018 | 45.87 | 45.96 | 45.82 | 45.82 | 37,459 | -0.17(-0.37%) |
Aug 24, 2018 | 45.74 | 45.99 | 45.67 | 45.99 | 1,800 | -0.53(-1.14%) |
Aug 23, 2018 | 46.72 | 46.72 | 46.48 | 46.52 | 2,491 | +0.01(+0.02%) |
Aug 22, 2018 | 47.02 | 47.02 | 46.47 | 46.51 | 9,154 | -1.49(-3.10%) |
Aug 21, 2018 | 47.55 | 48.00 | 47.55 | 48.00 | 5,217 | -0.29(-0.60%) |
Aug 20, 2018 | 48.29 | 48.30 | 48.29 | 48.29 | 1,611 | -0.22(-0.45%) |
Aug 17, 2018 | 48.09 | 48.51 | 48.09 | 48.51 | 3,500 | -0.36(-0.74%) |
Aug 16, 2018 | 48.95 | 49.10 | 48.87 | 48.87 | 1,570 | -0.24(-0.49%) |
Aug 15, 2018 | 48.23 | 49.30 | 48.21 | 49.11 | 6,192 | +1.57(+3.31%) |
Aug 14, 2018 | 46.70 | 47.54 | 46.70 | 47.54 | 5,526 | +0.15(+0.31%) |
Aug 13, 2018 | 47.41 | 48.50 | 47.39 | 47.39 | 2,696 | +0.09(+0.18%) |
Aug 10, 2018 | 47.21 | 47.30 | 47.21 | 47.30 | 800 | -0.46(-0.96%) |
Aug 09, 2018 | 47.46 | 47.77 | 47.46 | 47.77 | 1,683 | -0.05(-0.12%) |
Aug 08, 2018 | 47.65 | 48.10 | 47.64 | 47.82 | 13,107 | +1.67(+3.62%) |
Aug 07, 2018 | 46.10 | 46.30 | 46.10 | 46.15 | 1,755 | -0.06(-0.13%) |
Aug 06, 2018 | 46.20 | 46.21 | 46.00 | 46.21 | 3,143 | -0.60(-1.28%) |
Aug 03, 2018 | 46.57 | 46.81 | 46.57 | 46.81 | 2,500 | +0.28(+0.60%) |
Aug 02, 2018 | 47.45 | 47.45 | 46.53 | 46.53 | 2,578 | -0.83(-1.75%) |
Aug 01, 2018 | 47.25 | 47.36 | 47.22 | 47.36 | 2,127 | +0.94(+2.04%) |
Jul 31, 2018 | 46.50 | 46.60 | 46.42 | 46.42 | 1,242 | +0.78(+1.71%) |
Jul 30, 2018 | 45.61 | 45.63 | 45.61 | 45.63 | 955 | -0.84(-1.80%) |
Jul 27, 2018 | 46.76 | 46.76 | 46.47 | 46.47 | 1,900 | +0.49(+1.08%) |
Jul 26, 2018 | 46.39 | 46.39 | 45.96 | 45.98 | 4,092 | -0.25(-0.55%) |
Jul 25, 2018 | 46.22 | 48.29 | 46.22 | 46.23 | 3,263 | -0.54(-1.16%) |
Jul 24, 2018 | 47.13 | 47.13 | 46.47 | 46.77 | 3,926 | -0.45(-0.94%) |
Jul 23, 2018 | 46.49 | 47.23 | 46.49 | 47.22 | 1,013 | +0.15(+0.32%) |
Jul 20, 2018 | 47.07 | 47.07 | 47.07 | 47.07 | 880 | +0.07(+0.15%) |
Jul 19, 2018 | 47.28 | 47.28 | 46.62 | 47.00 | 1,830 | -0.19(-0.40%) |
Jul 18, 2018 | 48.08 | 48.08 | 47.19 | 47.19 | 3,635 | -0.48(-1.01%) |
Jul 17, 2018 | 48.08 | 48.24 | 47.39 | 47.67 | 21,143 | +0.06(+0.12%) |
Jul 16, 2018 | 46.96 | 47.97 | 46.96 | 47.61 | 11,054 | +1.50(+3.25%) |
Jul 13, 2018 | 46.00 | 46.12 | 45.72 | 46.12 | 1,100 | -0.20(-0.44%) |
Jul 12, 2018 | 46.34 | 46.86 | 46.25 | 46.32 | 6,233 | -0.22(-0.47%) |
Jul 11, 2018 | 44.83 | 46.73 | 44.59 | 46.54 | 21,411 | +2.07(+4.65%) |
Jul 10, 2018 | 44.10 | 44.54 | 44.10 | 44.47 | 3,798 | +0.04(+0.09%) |
Jul 09, 2018 | 44.69 | 44.69 | 44.43 | 44.43 | 5,662 | -0.26(-0.58%) |
Jul 06, 2018 | 45.56 | 45.56 | 44.64 | 44.69 | 6,744 | -0.52(-1.15%) |
Jul 05, 2018 | 44.57 | 45.40 | 44.51 | 45.21 | 9,344 | +0.46(+1.03%) |
Jul 03, 2018 | 44.75 | 44.75 | 44.75 | 0 | +0.12(+0.27%) |