Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 46.16 | 46.28 | 46.07 | 46.12 | 28,000 | -0.11(-0.23%) |
Sep 27, 2018 | 46.08 | 46.26 | 46.05 | 46.23 | 30,062 | +0.23(+0.51%) |
Sep 26, 2018 | 45.98 | 46.02 | 45.87 | 45.99 | 25,348 | +0.19(+0.41%) |
Sep 25, 2018 | 45.75 | 45.86 | 45.63 | 45.80 | 52,689 | -0.01(-0.02%) |
Sep 24, 2018 | 45.86 | 45.99 | 45.80 | 45.81 | 64,295 | +0.05(+0.11%) |
Sep 21, 2018 | 45.63 | 45.87 | 45.63 | 45.76 | 31,900 | +0.13(+0.28%) |
Sep 20, 2018 | 45.56 | 45.63 | 45.52 | 45.63 | 25,894 | +0.28(+0.62%) |
Sep 19, 2018 | 45.14 | 45.37 | 45.14 | 45.35 | 31,537 | +0.25(+0.55%) |
Sep 18, 2018 | 45.05 | 45.23 | 45.02 | 45.10 | 46,166 | -0.14(-0.31%) |
Sep 17, 2018 | 45.12 | 45.27 | 45.10 | 45.24 | 46,709 | -0.03(-0.07%) |
Sep 14, 2018 | 45.21 | 45.28 | 45.06 | 45.27 | 34,400 | +0.15(+0.33%) |
Sep 13, 2018 | 45.07 | 45.16 | 44.97 | 45.12 | 35,780 | +0.43(+0.96%) |
Sep 12, 2018 | 44.62 | 44.79 | 44.62 | 44.69 | 110,255 | +0.18(+0.42%) |
Sep 11, 2018 | 44.62 | 44.62 | 44.44 | 44.51 | 57,900 | -0.09(-0.19%) |
Sep 10, 2018 | 44.78 | 44.78 | 44.54 | 44.59 | 417,192 | -0.17(-0.38%) |
Sep 07, 2018 | 44.89 | 44.89 | 44.69 | 44.76 | 74,100 | -0.04(-0.09%) |
Sep 06, 2018 | 44.72 | 44.80 | 44.64 | 44.80 | 46,225 | +0.40(+0.90%) |
Sep 05, 2018 | 44.29 | 44.54 | 44.29 | 44.40 | 53,455 | +0.09(+0.20%) |
Sep 04, 2018 | 44.27 | 44.35 | 44.12 | 44.31 | 70,602 | -0.39(-0.87%) |
Aug 31, 2018 | 44.70 | 44.70 | 44.70 | 0 | -0.12(-0.27%) | |
Aug 30, 2018 | 44.93 | 44.94 | 44.75 | 44.82 | 76,016 | -0.24(-0.53%) |
Aug 29, 2018 | 45.30 | 45.30 | 44.98 | 45.06 | 161,699 | -0.40(-0.88%) |
Aug 28, 2018 | 45.41 | 45.50 | 45.38 | 45.46 | 29,420 | -0.07(-0.16%) |
Aug 27, 2018 | 45.51 | 45.56 | 45.41 | 45.53 | 55,641 | +0.09(+0.21%) |
Aug 24, 2018 | 45.41 | 45.51 | 45.33 | 45.44 | 74,900 | +0.19(+0.42%) |
Aug 23, 2018 | 45.50 | 45.53 | 45.24 | 45.25 | 26,366 | -0.27(-0.59%) |
Aug 22, 2018 | 45.36 | 45.58 | 45.36 | 45.52 | 67,714 | +0.20(+0.44%) |
Aug 21, 2018 | 45.21 | 45.45 | 45.21 | 45.32 | 25,276 | +0.07(+0.15%) |
Aug 20, 2018 | 45.33 | 45.33 | 45.17 | 45.25 | 21,890 | -0.09(-0.20%) |
Aug 17, 2018 | 45.08 | 45.40 | 45.08 | 45.34 | 264,800 | +0.07(+0.15%) |
Aug 16, 2018 | 45.03 | 45.28 | 45.03 | 45.27 | 84,870 | +0.51(+1.14%) |
Aug 15, 2018 | 44.88 | 44.88 | 44.70 | 44.76 | 54,861 | -0.13(-0.29%) |
Aug 14, 2018 | 44.77 | 45.00 | 44.76 | 44.89 | 353,677 | +0.50(+1.13%) |
Aug 13, 2018 | 44.63 | 44.64 | 44.35 | 44.39 | 129,099 | -0.88(-1.93%) |
Aug 10, 2018 | 45.47 | 45.47 | 45.21 | 45.27 | 61,100 | -0.69(-1.49%) |
Aug 09, 2018 | 46.11 | 46.11 | 45.94 | 45.95 | 47,759 | -0.26(-0.56%) |
Aug 08, 2018 | 46.16 | 46.24 | 46.13 | 46.21 | 14,251 | -0.13(-0.28%) |
Aug 07, 2018 | 46.36 | 46.42 | 46.29 | 46.34 | 36,977 | -0.07(-0.15%) |
Aug 06, 2018 | 46.57 | 46.57 | 46.37 | 46.41 | 141,638 | -0.14(-0.30%) |
Aug 03, 2018 | 46.57 | 46.59 | 46.52 | 46.55 | 17,500 | +0.10(+0.22%) |
Aug 02, 2018 | 46.34 | 46.47 | 46.34 | 46.45 | 77,302 | -0.08(-0.17%) |
Aug 01, 2018 | 46.65 | 46.65 | 46.51 | 46.53 | 60,334 | -0.44(-0.94%) |
Jul 31, 2018 | 46.97 | 47.05 | 46.93 | 46.97 | 48,183 | -0.06(-0.13%) |
Jul 30, 2018 | 47.16 | 47.16 | 47.01 | 47.03 | 21,184 | -0.14(-0.30%) |
Jul 27, 2018 | 47.13 | 47.19 | 47.05 | 47.17 | 56,400 | +0.20(+0.43%) |
Jul 26, 2018 | 47.08 | 47.08 | 46.83 | 46.97 | 31,790 | +0.04(+0.09%) |
Jul 25, 2018 | 46.70 | 46.97 | 46.70 | 46.93 | 191,148 | +0.34(+0.73%) |
Jul 24, 2018 | 46.59 | 46.74 | 46.56 | 46.59 | 113,296 | -0.11(-0.24%) |
Jul 23, 2018 | 46.80 | 46.80 | 46.64 | 46.70 | 26,429 | -0.04(-0.09%) |
Jul 20, 2018 | 46.76 | 46.85 | 46.68 | 46.74 | 145,955 | +0.06(+0.13%) |
Jul 19, 2018 | 46.52 | 46.68 | 46.52 | 46.68 | 47,120 | +0.07(+0.15%) |
Jul 18, 2018 | 46.46 | 46.66 | 46.46 | 46.61 | 21,685 | +0.06(+0.13%) |
Jul 17, 2018 | 46.44 | 46.55 | 46.37 | 46.55 | 42,669 | +0.00(+0.00%) |
Jul 16, 2018 | 46.71 | 46.71 | 46.47 | 46.55 | 438,270 | -0.18(-0.39%) |
Jul 13, 2018 | 46.59 | 46.74 | 46.59 | 46.73 | 132,320 | +0.26(+0.56%) |
Jul 12, 2018 | 46.40 | 46.50 | 46.39 | 46.47 | 493,497 | +0.10(+0.23%) |
Jul 11, 2018 | 46.53 | 46.76 | 46.36 | 46.37 | 140,880 | -0.23(-0.48%) |
Jul 10, 2018 | 46.42 | 46.60 | 46.42 | 46.59 | 746,863 | +0.06(+0.13%) |
Jul 09, 2018 | 46.63 | 46.63 | 46.53 | 46.53 | 32,834 | +0.07(+0.15%) |
Jul 06, 2018 | 46.27 | 46.48 | 46.27 | 46.46 | 23,379 | +0.32(+0.69%) |
Jul 05, 2018 | 46.01 | 46.19 | 46.01 | 46.14 | 100,424 | +0.28(+0.61%) |
Jul 03, 2018 | 45.86 | 45.86 | 45.86 | 0 | +0.15(+0.33%) |