Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 47.87 | 48.66 | 47.84 | 48.61 | 237,688 | +0.42(+0.87%) |
Sep 27, 2018 | 48.61 | 48.80 | 48.15 | 48.19 | 145,335 | -0.12(-0.24%) |
Sep 26, 2018 | 49.05 | 49.35 | 48.19 | 48.31 | 381,448 | -1.00(-2.03%) |
Sep 25, 2018 | 49.63 | 49.68 | 49.26 | 49.31 | 229,165 | +0.12(+0.25%) |
Sep 24, 2018 | 49.26 | 49.26 | 48.58 | 49.19 | 343,276 | +0.44(+0.90%) |
Sep 21, 2018 | 49.12 | 49.12 | 48.58 | 48.75 | 216,359 | +0.00(+0.00%) |
Sep 20, 2018 | 49.42 | 49.58 | 48.56 | 48.75 | 376,843 | -0.60(-1.22%) |
Sep 19, 2018 | 48.72 | 49.90 | 48.72 | 49.35 | 473,958 | +0.86(+1.77%) |
Sep 18, 2018 | 47.61 | 48.68 | 47.61 | 48.49 | 257,220 | +1.48(+3.16%) |
Sep 17, 2018 | 47.42 | 47.54 | 46.73 | 47.01 | 123,044 | +0.02(+0.05%) |
Sep 14, 2018 | 47.15 | 47.33 | 46.64 | 46.98 | 186,159 | +0.56(+1.20%) |
Sep 13, 2018 | 46.03 | 46.50 | 45.80 | 46.43 | 191,303 | -0.09(-0.20%) |
Sep 12, 2018 | 46.36 | 46.57 | 46.29 | 46.52 | 140,171 | -0.28(-0.59%) |
Sep 11, 2018 | 46.36 | 46.91 | 46.29 | 46.80 | 192,653 | +0.95(+2.07%) |
Sep 10, 2018 | 46.31 | 46.31 | 45.81 | 45.85 | 124,344 | -0.49(-1.05%) |
Sep 07, 2018 | 46.08 | 46.50 | 46.01 | 46.33 | 316,234 | +1.14(+2.51%) |
Sep 06, 2018 | 45.64 | 45.68 | 45.01 | 45.20 | 177,472 | -0.44(-0.96%) |
Sep 05, 2018 | 45.59 | 45.85 | 45.45 | 45.64 | 286,137 | +0.30(+0.66%) |
Sep 04, 2018 | 45.41 | 45.59 | 45.22 | 45.34 | 256,323 | +0.81(+1.82%) |
Aug 31, 2018 | 44.53 | 44.53 | 44.53 | 0 | +0.30(+0.68%) | |
Aug 30, 2018 | 44.16 | 44.42 | 44.02 | 44.23 | 237,346 | -0.30(-0.68%) |
Aug 29, 2018 | 44.60 | 44.92 | 44.34 | 44.53 | 170,000 | -0.12(-0.26%) |
Aug 28, 2018 | 44.50 | 44.83 | 44.41 | 44.64 | 214,103 | +0.72(+1.64%) |
Aug 27, 2018 | 43.62 | 43.92 | 43.55 | 43.92 | 180,422 | +0.83(+1.94%) |
Aug 24, 2018 | 43.81 | 43.95 | 43.07 | 43.09 | 288,536 | -0.26(-0.59%) |
Aug 23, 2018 | 43.41 | 43.63 | 43.26 | 43.34 | 213,637 | -0.21(-0.48%) |
Aug 22, 2018 | 43.41 | 43.83 | 43.34 | 43.55 | 320,522 | -0.51(-1.16%) |
Aug 21, 2018 | 44.06 | 44.39 | 43.92 | 44.06 | 182,711 | +0.46(+1.06%) |
Aug 20, 2018 | 43.76 | 43.88 | 43.48 | 43.60 | 411,621 | -0.88(-1.98%) |
Aug 17, 2018 | 44.36 | 44.74 | 44.06 | 44.48 | 166,961 | -0.16(-0.36%) |
Aug 16, 2018 | 44.64 | 45.27 | 44.55 | 44.64 | 159,828 | -0.05(-0.10%) |
Aug 15, 2018 | 44.87 | 44.94 | 44.30 | 44.69 | 307,703 | -0.72(-1.58%) |
Aug 14, 2018 | 44.99 | 45.52 | 44.98 | 45.41 | 137,016 | +0.35(+0.77%) |
Aug 13, 2018 | 45.27 | 45.31 | 44.78 | 45.06 | 217,293 | +0.21(+0.47%) |
Aug 10, 2018 | 45.20 | 45.25 | 44.39 | 44.85 | 281,504 | -0.97(-2.12%) |
Aug 09, 2018 | 46.47 | 46.59 | 45.76 | 45.83 | 257,299 | -1.15(-2.44%) |
Aug 08, 2018 | 47.15 | 47.19 | 46.71 | 46.97 | 146,654 | -0.15(-0.32%) |
Aug 07, 2018 | 46.68 | 47.22 | 46.64 | 47.12 | 184,716 | +0.74(+1.60%) |
Aug 06, 2018 | 46.10 | 46.40 | 45.73 | 46.38 | 228,803 | -0.09(-0.20%) |
Aug 03, 2018 | 46.94 | 46.94 | 46.36 | 46.47 | 361,361 | -0.63(-1.33%) |
Aug 02, 2018 | 47.17 | 47.52 | 47.03 | 47.10 | 131,530 | -0.19(-0.39%) |
Aug 01, 2018 | 47.49 | 47.77 | 46.91 | 47.29 | 344,252 | +1.07(+2.31%) |
Jul 31, 2018 | 46.08 | 46.36 | 46.01 | 46.22 | 195,144 | -0.74(-1.58%) |
Jul 30, 2018 | 47.03 | 47.08 | 46.57 | 46.96 | 192,136 | +0.46(+1.00%) |
Jul 27, 2018 | 46.06 | 46.57 | 45.99 | 46.50 | 244,143 | -0.21(-0.45%) |
Jul 26, 2018 | 46.20 | 46.82 | 46.00 | 46.71 | 242,271 | +0.26(+0.55%) |
Jul 25, 2018 | 45.76 | 46.71 | 45.53 | 46.45 | 329,480 | +0.28(+0.60%) |
Jul 24, 2018 | 46.68 | 46.84 | 46.08 | 46.17 | 663,966 | -0.46(-0.99%) |
Jul 23, 2018 | 45.38 | 46.75 | 45.38 | 46.64 | 596,411 | +1.67(+3.71%) |
Jul 20, 2018 | 44.11 | 45.06 | 44.11 | 44.97 | 400,217 | +1.58(+3.63%) |
Jul 19, 2018 | 43.85 | 43.95 | 43.18 | 43.39 | 258,962 | -0.83(-1.89%) |
Jul 18, 2018 | 43.67 | 44.34 | 43.65 | 44.23 | 161,175 | +0.53(+1.22%) |
Jul 17, 2018 | 43.34 | 43.79 | 43.26 | 43.69 | 92,934 | +0.26(+0.59%) |
Jul 16, 2018 | 43.41 | 44.04 | 43.37 | 43.44 | 235,752 | +0.58(+1.35%) |
Jul 13, 2018 | 42.95 | 43.16 | 42.72 | 42.86 | 169,130 | -0.37(-0.86%) |
Jul 12, 2018 | 43.48 | 43.48 | 43.16 | 43.23 | 150,538 | +0.02(+0.05%) |
Jul 11, 2018 | 43.14 | 43.55 | 43.07 | 43.21 | 174,339 | -0.49(-1.11%) |
Jul 10, 2018 | 43.79 | 43.83 | 43.50 | 43.69 | 213,949 | +0.05(+0.11%) |
Jul 09, 2018 | 43.55 | 43.73 | 43.44 | 43.65 | 243,838 | +0.76(+1.78%) |
Jul 06, 2018 | 42.86 | 43.11 | 42.65 | 42.88 | 247,496 | -0.42(-0.96%) |
Jul 05, 2018 | 43.55 | 43.60 | 43.07 | 43.30 | 385,670 | -0.39(-0.90%) |
Jul 03, 2018 | 43.69 | 43.69 | 43.69 | 0 | -0.63(-1.41%) |