Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 42.42 | 42.90 | 42.42 | 42.72 | 1,241,350 | +0.21(+0.49%) |
Sep 27, 2018 | 42.37 | 42.97 | 42.37 | 42.52 | 919,148 | +0.02(+0.05%) |
Sep 26, 2018 | 41.84 | 43.15 | 41.79 | 42.50 | 1,090,874 | +0.87(+2.08%) |
Sep 25, 2018 | 41.75 | 42.14 | 41.14 | 41.63 | 1,837,648 | +0.32(+0.79%) |
Sep 24, 2018 | 44.08 | 44.47 | 41.28 | 41.31 | 1,855,904 | -4.35(-9.52%) |
Sep 21, 2018 | 45.83 | 45.89 | 45.46 | 45.65 | 1,854,906 | -0.05(-0.11%) |
Sep 20, 2018 | 46.23 | 46.23 | 45.49 | 45.70 | 582,732 | -0.19(-0.41%) |
Sep 19, 2018 | 46.18 | 46.18 | 45.82 | 45.89 | 642,967 | -0.26(-0.55%) |
Sep 18, 2018 | 45.84 | 46.34 | 45.84 | 46.15 | 860,243 | +0.31(+0.69%) |
Sep 17, 2018 | 46.36 | 46.36 | 45.76 | 45.83 | 503,692 | -0.41(-0.89%) |
Sep 14, 2018 | 46.47 | 46.70 | 46.18 | 46.24 | 592,300 | -0.22(-0.47%) |
Sep 13, 2018 | 46.09 | 46.93 | 45.95 | 46.46 | 523,702 | +0.46(+1.00%) |
Sep 12, 2018 | 45.97 | 46.16 | 45.62 | 46.00 | 1,047,469 | +0.11(+0.24%) |
Sep 11, 2018 | 46.02 | 46.33 | 44.80 | 45.89 | 1,094,381 | -0.20(-0.43%) |
Sep 10, 2018 | 45.78 | 46.36 | 45.47 | 46.09 | 603,066 | +0.38(+0.84%) |
Sep 07, 2018 | 45.43 | 45.94 | 45.29 | 45.70 | 440,157 | +0.22(+0.48%) |
Sep 06, 2018 | 45.73 | 46.30 | 45.23 | 45.49 | 567,267 | -0.02(-0.04%) |
Sep 05, 2018 | 46.95 | 46.95 | 45.32 | 45.51 | 534,152 | -1.23(-2.63%) |
Sep 04, 2018 | 46.16 | 46.88 | 45.95 | 46.74 | 468,966 | +0.48(+1.04%) |
Aug 31, 2018 | 46.25 | 46.25 | 46.25 | 0 | +0.16(+0.34%) | |
Aug 30, 2018 | 46.14 | 46.15 | 45.62 | 46.10 | 306,780 | -0.14(-0.30%) |
Aug 29, 2018 | 45.50 | 46.42 | 45.25 | 46.23 | 585,194 | +0.75(+1.64%) |
Aug 28, 2018 | 45.49 | 45.75 | 45.32 | 45.49 | 632,218 | +0.01(+0.02%) |
Aug 27, 2018 | 45.00 | 45.73 | 45.00 | 45.48 | 559,619 | +0.52(+1.16%) |
Aug 24, 2018 | 44.99 | 45.43 | 44.80 | 44.96 | 493,346 | +0.11(+0.24%) |
Aug 23, 2018 | 45.58 | 45.78 | 44.74 | 44.85 | 436,993 | -0.75(-1.64%) |
Aug 22, 2018 | 45.62 | 45.80 | 45.39 | 45.59 | 471,900 | +0.02(+0.04%) |
Aug 21, 2018 | 45.33 | 45.94 | 45.33 | 45.58 | 582,085 | +0.10(+0.22%) |
Aug 20, 2018 | 45.17 | 45.86 | 45.17 | 45.48 | 719,477 | -0.06(-0.13%) |
Aug 17, 2018 | 45.39 | 45.92 | 45.26 | 45.54 | 513,890 | +0.09(+0.19%) |
Aug 16, 2018 | 45.97 | 46.24 | 45.39 | 45.45 | 646,436 | -0.22(-0.47%) |
Aug 15, 2018 | 45.31 | 45.91 | 44.78 | 45.66 | 833,285 | +0.07(+0.15%) |
Aug 14, 2018 | 46.01 | 46.58 | 45.59 | 45.59 | 444,420 | -0.34(-0.75%) |
Aug 13, 2018 | 46.04 | 46.44 | 45.70 | 45.94 | 311,724 | -0.08(-0.17%) |
Aug 10, 2018 | 45.99 | 46.62 | 45.65 | 46.02 | 279,471 | -0.26(-0.55%) |
Aug 09, 2018 | 46.53 | 46.87 | 46.12 | 46.27 | 386,184 | -0.29(-0.63%) |
Aug 08, 2018 | 46.25 | 46.85 | 45.81 | 46.57 | 525,691 | +0.13(+0.28%) |
Aug 07, 2018 | 46.40 | 46.72 | 46.32 | 46.44 | 441,745 | +0.08(+0.17%) |
Aug 06, 2018 | 45.99 | 46.77 | 45.95 | 46.36 | 312,390 | +0.33(+0.73%) |
Aug 03, 2018 | 46.26 | 46.45 | 45.80 | 46.03 | 293,913 | -0.19(-0.40%) |
Aug 02, 2018 | 45.48 | 46.37 | 45.36 | 46.21 | 474,185 | +0.65(+1.42%) |
Aug 01, 2018 | 46.51 | 46.64 | 45.51 | 45.57 | 393,218 | -0.88(-1.88%) |
Jul 31, 2018 | 46.50 | 46.69 | 46.21 | 46.44 | 526,567 | -0.05(-0.11%) |
Jul 30, 2018 | 46.70 | 46.91 | 46.03 | 46.49 | 599,944 | -0.17(-0.36%) |
Jul 27, 2018 | 47.02 | 47.37 | 46.44 | 46.66 | 346,797 | -0.45(-0.96%) |
Jul 26, 2018 | 46.96 | 47.70 | 46.27 | 47.11 | 358,866 | +0.15(+0.31%) |
Jul 25, 2018 | 47.17 | 46.01 | 46.96 | 656,183 | +0.95(+2.07%) | |
Jul 24, 2018 | 47.02 | 47.45 | 45.98 | 46.01 | 744,460 | -1.06(-2.26%) |
Jul 23, 2018 | 47.58 | 47.58 | 46.84 | 47.07 | 460,614 | -0.61(-1.28%) |
Jul 20, 2018 | 47.29 | 47.73 | 47.24 | 47.68 | 260,295 | +0.28(+0.58%) |
Jul 19, 2018 | 47.48 | 47.71 | 47.09 | 47.40 | 268,452 | -0.07(-0.15%) |
Jul 18, 2018 | 47.19 | 47.75 | 47.15 | 47.47 | 499,579 | +0.35(+0.75%) |
Jul 17, 2018 | 46.66 | 47.44 | 46.61 | 47.12 | 412,789 | +0.22(+0.46%) |
Jul 16, 2018 | 46.86 | 46.99 | 46.61 | 46.90 | 448,623 | +0.00(+0.00%) |
Jul 13, 2018 | 47.02 | 46.59 | 46.90 | 509,811 | +0.19(+0.40%) | |
Jul 12, 2018 | 46.57 | 47.00 | 46.28 | 46.72 | 473,112 | +0.38(+0.83%) |
Jul 11, 2018 | 46.44 | 47.19 | 46.08 | 46.33 | 400,881 | -0.18(-0.38%) |
Jul 10, 2018 | 46.58 | 46.67 | 46.08 | 46.51 | 465,791 | -0.07(-0.15%) |
Jul 09, 2018 | 46.26 | 46.76 | 46.26 | 46.58 | 615,495 | +0.47(+1.02%) |
Jul 06, 2018 | 45.88 | 46.18 | 45.75 | 46.11 | 611,496 | +0.19(+0.41%) |
Jul 05, 2018 | 45.29 | 46.28 | 45.29 | 45.92 | 697,668 | +0.77(+1.70%) |
Jul 03, 2018 | 45.15 | 45.15 | 45.15 | 0 | -0.61(-1.33%) |