Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 48.21 | 49.12 | 47.93 | 48.22 | 24,752 | -0.13(-0.28%) |
Sep 27, 2018 | 48.58 | 48.72 | 48.03 | 48.35 | 15,263 | +0.14(+0.30%) |
Sep 26, 2018 | 48.90 | 49.08 | 48.13 | 48.21 | 42,885 | -1.06(-2.15%) |
Sep 25, 2018 | 49.19 | 49.75 | 49.19 | 49.26 | 45,075 | +0.56(+1.16%) |
Sep 24, 2018 | 47.92 | 49.08 | 47.92 | 48.70 | 129,041 | +1.42(+3.00%) |
Sep 21, 2018 | 47.09 | 47.58 | 46.66 | 47.28 | 34,933 | +0.64(+1.38%) |
Sep 20, 2018 | 47.18 | 47.36 | 46.59 | 46.64 | 49,295 | -0.03(-0.07%) |
Sep 19, 2018 | 46.24 | 46.97 | 46.24 | 46.67 | 15,137 | +0.40(+0.86%) |
Sep 18, 2018 | 46.03 | 46.84 | 46.03 | 46.27 | 22,299 | +0.82(+1.80%) |
Sep 17, 2018 | 45.74 | 46.12 | 45.40 | 45.45 | 12,543 | +0.00(+0.00%) |
Sep 14, 2018 | 45.11 | 45.75 | 45.11 | 45.45 | 12,456 | +0.55(+1.23%) |
Sep 13, 2018 | 45.02 | 45.03 | 44.31 | 44.90 | 16,602 | -0.11(-0.25%) |
Sep 12, 2018 | 45.21 | 45.86 | 45.01 | 45.01 | 24,263 | +0.52(+1.17%) |
Sep 11, 2018 | 43.50 | 44.90 | 43.23 | 44.49 | 32,917 | +0.91(+2.08%) |
Sep 10, 2018 | 44.16 | 44.37 | 43.58 | 43.58 | 28,702 | +0.03(+0.08%) |
Sep 07, 2018 | 43.20 | 43.74 | 42.36 | 43.55 | 107,418 | -0.13(-0.30%) |
Sep 06, 2018 | 45.24 | 45.29 | 43.38 | 43.68 | 61,175 | -1.77(-3.90%) |
Sep 05, 2018 | 45.27 | 45.45 | 44.21 | 45.45 | 25,840 | -0.12(-0.27%) |
Sep 04, 2018 | 46.23 | 46.37 | 45.29 | 45.58 | 26,074 | -0.34(-0.75%) |
Aug 31, 2018 | 45.92 | 45.92 | 45.92 | 0 | -0.69(-1.47%) | |
Aug 30, 2018 | 46.68 | 46.94 | 46.17 | 46.61 | 20,366 | -0.32(-0.68%) |
Aug 29, 2018 | 46.40 | 47.24 | 46.33 | 46.93 | 37,470 | +0.64(+1.39%) |
Aug 28, 2018 | 46.75 | 47.27 | 46.22 | 46.28 | 40,785 | -0.48(-1.02%) |
Aug 27, 2018 | 46.28 | 46.87 | 46.24 | 46.76 | 21,460 | +0.65(+1.42%) |
Aug 24, 2018 | 45.90 | 46.53 | 45.90 | 46.11 | 24,733 | +0.69(+1.51%) |
Aug 23, 2018 | 45.31 | 45.53 | 45.07 | 45.42 | 12,861 | -0.44(-0.97%) |
Aug 22, 2018 | 45.71 | 46.06 | 45.43 | 45.86 | 26,788 | +1.03(+2.30%) |
Aug 21, 2018 | 44.92 | 45.41 | 44.68 | 44.83 | 21,789 | +0.69(+1.56%) |
Aug 20, 2018 | 43.69 | 44.50 | 43.66 | 44.15 | 42,692 | +0.54(+1.24%) |
Aug 17, 2018 | 43.69 | 43.79 | 43.28 | 43.60 | 13,901 | +0.24(+0.56%) |
Aug 16, 2018 | 43.08 | 43.76 | 43.08 | 43.36 | 35,107 | +0.65(+1.53%) |
Aug 15, 2018 | 45.37 | 45.37 | 42.47 | 42.71 | 146,334 | -3.27(-7.11%) |
Aug 14, 2018 | 46.20 | 46.64 | 45.75 | 45.97 | 12,598 | +0.24(+0.53%) |
Aug 13, 2018 | 46.63 | 47.04 | 45.68 | 45.73 | 29,171 | -1.23(-2.62%) |
Aug 10, 2018 | 46.30 | 46.97 | 46.12 | 46.96 | 42,155 | +0.51(+1.10%) |
Aug 09, 2018 | 47.41 | 47.41 | 46.32 | 46.45 | 62,878 | -0.79(-1.67%) |
Aug 08, 2018 | 47.50 | 47.67 | 46.75 | 47.24 | 31,243 | -0.78(-1.62%) |
Aug 07, 2018 | 48.28 | 48.60 | 47.83 | 48.02 | 21,610 | +0.61(+1.29%) |
Aug 06, 2018 | 47.56 | 47.78 | 46.86 | 47.40 | 29,280 | +0.42(+0.90%) |
Aug 03, 2018 | 47.57 | 47.57 | 46.52 | 46.98 | 27,802 | -0.47(-0.98%) |
Aug 02, 2018 | 47.16 | 47.63 | 46.64 | 47.45 | 20,765 | -0.39(-0.81%) |
Aug 01, 2018 | 48.52 | 48.52 | 47.36 | 47.84 | 32,645 | -1.36(-2.77%) |
Jul 31, 2018 | 49.56 | 49.73 | 48.90 | 49.20 | 12,885 | -0.18(-0.36%) |
Jul 30, 2018 | 49.14 | 49.66 | 49.08 | 49.38 | 30,101 | +0.88(+1.80%) |
Jul 27, 2018 | 47.91 | 49.08 | 47.88 | 48.50 | 26,358 | -0.60(-1.22%) |
Jul 26, 2018 | 48.19 | 49.26 | 48.19 | 49.10 | 34,225 | +0.95(+1.98%) |
Jul 25, 2018 | 47.76 | 48.32 | 47.19 | 48.15 | 28,614 | +0.76(+1.61%) |
Jul 24, 2018 | 46.88 | 47.95 | 46.73 | 47.38 | 27,592 | +1.15(+2.49%) |
Jul 23, 2018 | 47.12 | 47.12 | 46.20 | 46.23 | 17,177 | -0.45(-0.97%) |
Jul 20, 2018 | 46.99 | 47.36 | 46.53 | 46.68 | 9,756 | -0.31(-0.66%) |
Jul 19, 2018 | 46.86 | 47.27 | 46.73 | 46.99 | 16,267 | +0.01(+0.02%) |
Jul 18, 2018 | 46.53 | 47.19 | 45.59 | 46.98 | 44,055 | +0.02(+0.05%) |
Jul 17, 2018 | 46.97 | 47.46 | 46.45 | 46.96 | 26,279 | -0.31(-0.66%) |
Jul 16, 2018 | 47.44 | 47.80 | 46.52 | 47.27 | 53,719 | -1.20(-2.47%) |
Jul 13, 2018 | 48.07 | 49.07 | 48.07 | 48.47 | 55,937 | +0.52(+1.09%) |
Jul 12, 2018 | 48.42 | 48.54 | 47.27 | 47.95 | 33,235 | +0.14(+0.30%) |
Jul 11, 2018 | 49.12 | 49.71 | 47.23 | 47.80 | 56,007 | -2.18(-4.37%) |
Jul 10, 2018 | 49.85 | 50.88 | 49.77 | 49.98 | 66,218 | +0.56(+1.14%) |
Jul 09, 2018 | 48.44 | 49.51 | 48.44 | 49.42 | 61,753 | +1.51(+3.14%) |
Jul 06, 2018 | 46.65 | 48.19 | 46.59 | 47.91 | 36,752 | +0.72(+1.53%) |
Jul 05, 2018 | 48.05 | 48.08 | 47.04 | 47.19 | 55,036 | -0.21(-0.44%) |
Jul 03, 2018 | 47.40 | 47.40 | 47.40 | 0 | +0.80(+1.71%) |