Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 43.27 | 43.29 | 42.60 | 42.60 | 348,181 | -1.00(-2.29%) |
Sep 27, 2018 | 43.63 | 43.77 | 43.27 | 43.60 | 335,485 | +0.03(+0.07%) |
Sep 26, 2018 | 43.58 | 44.07 | 43.49 | 43.57 | 347,948 | +0.03(+0.07%) |
Sep 25, 2018 | 43.79 | 43.79 | 43.28 | 43.54 | 357,734 | -0.18(-0.41%) |
Sep 24, 2018 | 44.17 | 44.19 | 43.55 | 43.72 | 448,304 | -0.43(-0.97%) |
Sep 21, 2018 | 44.53 | 44.58 | 44.04 | 44.15 | 435,214 | -0.36(-0.81%) |
Sep 20, 2018 | 44.51 | 44.85 | 44.15 | 44.51 | 411,100 | +0.27(+0.61%) |
Sep 19, 2018 | 43.76 | 44.34 | 43.64 | 44.24 | 405,989 | +0.60(+1.37%) |
Sep 18, 2018 | 43.22 | 43.67 | 43.08 | 43.64 | 323,795 | +0.59(+1.37%) |
Sep 17, 2018 | 42.86 | 43.17 | 42.67 | 43.05 | 290,035 | +0.62(+1.46%) |
Sep 14, 2018 | 42.50 | 42.50 | 42.21 | 42.43 | 269,531 | -0.02(-0.05%) |
Sep 13, 2018 | 42.82 | 42.84 | 42.37 | 42.45 | 274,200 | -0.21(-0.49%) |
Sep 12, 2018 | 42.85 | 42.92 | 42.56 | 42.66 | 322,846 | -0.14(-0.33%) |
Sep 11, 2018 | 43.08 | 43.08 | 42.64 | 42.80 | 336,908 | -0.20(-0.47%) |
Sep 10, 2018 | 42.66 | 43.13 | 42.62 | 43.00 | 430,652 | +0.45(+1.06%) |
Sep 07, 2018 | 42.91 | 42.92 | 42.16 | 42.55 | 489,516 | -0.31(-0.72%) |
Sep 06, 2018 | 43.42 | 43.56 | 42.75 | 42.86 | 779,777 | -0.49(-1.13%) |
Sep 05, 2018 | 43.62 | 43.87 | 43.06 | 43.35 | 945,554 | -0.28(-0.64%) |
Sep 04, 2018 | 45.15 | 45.16 | 43.50 | 43.63 | 1,770,352 | -2.89(-6.21%) |
Aug 31, 2018 | 46.52 | 46.52 | 46.52 | 0 | -0.61(-1.29%) | |
Aug 30, 2018 | 47.06 | 47.40 | 46.91 | 47.13 | 265,109 | +0.02(+0.04%) |
Aug 29, 2018 | 47.44 | 47.44 | 46.81 | 47.11 | 322,118 | -0.45(-0.95%) |
Aug 28, 2018 | 47.75 | 47.78 | 47.38 | 47.56 | 155,721 | -0.20(-0.42%) |
Aug 27, 2018 | 47.64 | 47.82 | 47.33 | 47.76 | 202,324 | +0.20(+0.42%) |
Aug 24, 2018 | 47.70 | 47.71 | 47.52 | 47.56 | 114,718 | -0.21(-0.44%) |
Aug 23, 2018 | 48.16 | 48.18 | 47.61 | 47.77 | 330,718 | -0.32(-0.67%) |
Aug 22, 2018 | 48.30 | 48.41 | 47.93 | 48.09 | 408,566 | -0.10(-0.21%) |
Aug 21, 2018 | 47.65 | 48.36 | 47.64 | 48.19 | 438,513 | +0.57(+1.20%) |
Aug 20, 2018 | 47.76 | 47.81 | 47.42 | 47.62 | 270,984 | +0.01(+0.02%) |
Aug 17, 2018 | 47.76 | 47.76 | 47.42 | 47.61 | 246,146 | -0.12(-0.25%) |
Aug 16, 2018 | 47.04 | 47.90 | 47.03 | 47.73 | 247,823 | +0.71(+1.51%) |
Aug 15, 2018 | 47.10 | 47.10 | 46.77 | 47.02 | 144,517 | -0.11(-0.23%) |
Aug 14, 2018 | 46.88 | 47.14 | 46.73 | 47.13 | 140,605 | +0.25(+0.53%) |
Aug 13, 2018 | 47.12 | 47.12 | 46.75 | 46.88 | 141,123 | -0.24(-0.51%) |
Aug 10, 2018 | 47.25 | 47.25 | 46.90 | 47.12 | 227,004 | -0.22(-0.46%) |
Aug 09, 2018 | 47.42 | 47.43 | 47.16 | 47.34 | 132,946 | -0.01(-0.02%) |
Aug 08, 2018 | 47.50 | 47.50 | 47.05 | 47.35 | 219,791 | -0.13(-0.27%) |
Aug 07, 2018 | 47.82 | 47.86 | 47.16 | 47.48 | 345,080 | -0.14(-0.29%) |
Aug 03, 2018 | 47.62 | 47.62 | 47.62 | 0 | +0.41(+0.87%) | |
Aug 02, 2018 | 47.47 | 47.50 | 47.00 | 47.21 | 227,701 | -0.21(-0.44%) |
Aug 01, 2018 | 46.80 | 47.51 | 46.69 | 47.42 | 255,440 | +0.80(+1.72%) |
Jul 31, 2018 | 46.56 | 46.78 | 46.32 | 46.62 | 254,932 | +0.17(+0.37%) |
Jul 30, 2018 | 46.10 | 46.59 | 46.09 | 46.45 | 187,791 | +0.42(+0.91%) |
Jul 27, 2018 | 45.91 | 46.16 | 45.87 | 46.03 | 190,379 | +0.19(+0.41%) |
Jul 26, 2018 | 45.58 | 45.97 | 45.55 | 45.84 | 153,846 | +0.35(+0.77%) |
Jul 25, 2018 | 45.74 | 45.83 | 45.46 | 45.49 | 179,530 | -0.23(-0.50%) |
Jul 24, 2018 | 45.78 | 46.07 | 45.63 | 45.72 | 213,220 | +0.08(+0.18%) |
Jul 23, 2018 | 45.59 | 45.85 | 45.45 | 45.64 | 169,986 | +0.13(+0.29%) |
Jul 20, 2018 | 45.84 | 45.84 | 45.47 | 45.51 | 199,209 | -0.27(-0.59%) |
Jul 19, 2018 | 46.04 | 46.06 | 45.72 | 45.78 | 115,421 | -0.13(-0.28%) |
Jul 18, 2018 | 45.78 | 46.10 | 45.69 | 45.91 | 161,259 | +0.22(+0.48%) |
Jul 17, 2018 | 45.54 | 45.81 | 45.47 | 45.69 | 119,303 | +0.18(+0.40%) |
Jul 16, 2018 | 45.70 | 45.70 | 45.48 | 45.51 | 116,325 | -0.08(-0.18%) |
Jul 13, 2018 | 45.51 | 45.71 | 45.20 | 45.59 | 153,005 | +0.11(+0.24%) |
Jul 12, 2018 | 45.75 | 45.76 | 45.40 | 45.48 | 151,760 | -0.14(-0.31%) |
Jul 11, 2018 | 45.75 | 45.78 | 45.40 | 45.62 | 165,143 | -0.13(-0.28%) |
Jul 10, 2018 | 45.66 | 46.09 | 45.60 | 45.75 | 215,492 | +0.19(+0.42%) |
Jul 09, 2018 | 45.23 | 45.69 | 45.22 | 45.56 | 240,625 | +0.44(+0.98%) |
Jul 06, 2018 | 45.00 | 45.29 | 45.00 | 45.12 | 177,049 | +0.11(+0.24%) |
Jul 05, 2018 | 45.15 | 45.31 | 44.98 | 45.01 | 221,910 | -0.14(-0.31%) |
Jul 04, 2018 | 45.10 | 45.25 | 45.02 | 45.15 | 124,797 | +0.11(+0.24%) |