Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 49.17 | 49.35 | 49.11 | 49.19 | 36,259 | -0.12(-0.25%) |
Sep 27, 2018 | 49.19 | 49.47 | 49.19 | 49.31 | 50,198 | -0.14(-0.28%) |
Sep 26, 2018 | 49.42 | 49.67 | 49.42 | 49.44 | 113,196 | +0.16(+0.32%) |
Sep 25, 2018 | 49.44 | 49.44 | 49.26 | 49.29 | 41,207 | +0.30(+0.61%) |
Sep 24, 2018 | 49.09 | 49.09 | 48.95 | 48.98 | 135,141 | -0.25(-0.51%) |
Sep 21, 2018 | 49.13 | 49.28 | 49.13 | 49.24 | 30,276 | +0.13(+0.27%) |
Sep 20, 2018 | 49.11 | 49.19 | 49.01 | 49.10 | 45,452 | +0.09(+0.19%) |
Sep 19, 2018 | 48.89 | 49.06 | 48.89 | 49.01 | 51,198 | +0.26(+0.52%) |
Sep 18, 2018 | 48.47 | 48.84 | 48.47 | 48.75 | 33,982 | +0.90(+1.87%) |
Sep 17, 2018 | 48.02 | 48.07 | 47.86 | 47.86 | 29,710 | +0.06(+0.12%) |
Sep 14, 2018 | 47.87 | 47.89 | 47.71 | 47.80 | 22,976 | +0.35(+0.74%) |
Sep 13, 2018 | 47.59 | 47.59 | 47.36 | 47.45 | 40,899 | +0.36(+0.76%) |
Sep 12, 2018 | 46.84 | 47.15 | 46.81 | 47.09 | 53,822 | +0.21(+0.45%) |
Sep 11, 2018 | 46.74 | 46.92 | 46.70 | 46.88 | 45,963 | +0.03(+0.06%) |
Sep 10, 2018 | 46.90 | 46.94 | 46.80 | 46.85 | 45,859 | +0.04(+0.09%) |
Sep 07, 2018 | 46.82 | 46.89 | 46.64 | 46.80 | 42,123 | -0.39(-0.83%) |
Sep 06, 2018 | 47.17 | 47.22 | 46.96 | 47.20 | 80,979 | -0.07(-0.14%) |
Sep 05, 2018 | 47.35 | 47.35 | 47.13 | 47.26 | 58,982 | -0.53(-1.10%) |
Sep 04, 2018 | 47.80 | 47.81 | 47.66 | 47.79 | 41,644 | -0.54(-1.11%) |
Aug 31, 2018 | 48.32 | 48.32 | 48.32 | 0 | -0.02(-0.03%) | |
Aug 30, 2018 | 48.41 | 48.50 | 48.27 | 48.34 | 41,291 | -0.44(-0.91%) |
Aug 29, 2018 | 48.63 | 48.80 | 48.62 | 48.78 | 64,169 | +0.30(+0.62%) |
Aug 28, 2018 | 48.58 | 48.63 | 48.46 | 48.48 | 52,088 | -0.13(-0.28%) |
Aug 27, 2018 | 48.40 | 48.62 | 48.40 | 48.62 | 29,796 | +0.64(+1.34%) |
Aug 24, 2018 | 47.84 | 47.98 | 47.80 | 47.97 | 53,492 | +0.21(+0.44%) |
Aug 23, 2018 | 47.83 | 47.85 | 47.70 | 47.76 | 68,613 | -0.33(-0.69%) |
Aug 22, 2018 | 48.04 | 48.13 | 48.02 | 48.10 | 23,588 | +0.19(+0.40%) |
Aug 21, 2018 | 47.90 | 48.01 | 47.86 | 47.91 | 69,032 | +0.00(+0.00%) |
Aug 20, 2018 | 47.86 | 47.94 | 47.80 | 47.91 | 67,557 | +0.17(+0.35%) |
Aug 17, 2018 | 47.57 | 47.97 | 47.48 | 47.74 | 30,276 | +0.19(+0.40%) |
Aug 16, 2018 | 47.43 | 47.71 | 47.43 | 47.55 | 85,488 | +0.31(+0.65%) |
Aug 15, 2018 | 47.31 | 47.38 | 47.09 | 47.24 | 51,275 | -0.54(-1.14%) |
Aug 14, 2018 | 47.72 | 47.82 | 47.66 | 47.78 | 39,900 | +0.16(+0.34%) |
Aug 13, 2018 | 47.76 | 47.88 | 47.57 | 47.62 | 32,264 | -0.33(-0.70%) |
Aug 10, 2018 | 48.02 | 48.05 | 47.88 | 47.96 | 90,589 | -0.72(-1.48%) |
Aug 09, 2018 | 48.74 | 48.85 | 48.68 | 48.68 | 23,163 | -0.07(-0.14%) |
Aug 08, 2018 | 48.69 | 48.84 | 48.65 | 48.74 | 51,134 | +0.00(+0.00%) |
Aug 07, 2018 | 48.78 | 48.88 | 48.70 | 48.74 | 40,863 | +0.32(+0.65%) |
Aug 06, 2018 | 48.30 | 48.44 | 48.20 | 48.42 | 305,779 | -0.15(-0.31%) |
Aug 03, 2018 | 48.37 | 48.58 | 48.37 | 48.58 | 46,671 | -0.06(-0.12%) |
Aug 02, 2018 | 48.47 | 48.65 | 48.38 | 48.63 | 35,541 | -0.21(-0.43%) |
Aug 01, 2018 | 49.00 | 49.08 | 48.77 | 48.84 | 56,764 | -0.05(-0.10%) |
Jul 31, 2018 | 48.89 | 49.03 | 48.73 | 48.89 | 73,199 | -0.15(-0.31%) |
Jul 30, 2018 | 49.26 | 49.26 | 49.01 | 49.04 | 788,239 | -0.33(-0.68%) |
Jul 27, 2018 | 49.43 | 49.53 | 49.24 | 49.38 | 80,417 | +0.14(+0.29%) |
Jul 26, 2018 | 49.23 | 49.30 | 49.20 | 49.24 | 32,551 | -0.08(-0.17%) |
Jul 25, 2018 | 48.99 | 49.42 | 48.85 | 49.32 | 90,666 | +0.49(+1.01%) |
Jul 24, 2018 | 48.89 | 49.12 | 48.78 | 48.83 | 119,075 | +0.23(+0.46%) |
Jul 23, 2018 | 48.58 | 48.60 | 48.48 | 48.60 | 47,447 | +0.17(+0.35%) |
Jul 20, 2018 | 48.25 | 48.55 | 48.25 | 48.43 | 32,771 | +0.18(+0.38%) |
Jul 19, 2018 | 48.12 | 48.34 | 48.08 | 48.25 | 74,318 | -0.14(-0.30%) |
Jul 18, 2018 | 48.24 | 48.41 | 48.21 | 48.39 | 73,241 | +0.05(+0.10%) |
Jul 17, 2018 | 48.13 | 48.40 | 48.13 | 48.35 | 105,038 | +0.25(+0.53%) |
Jul 16, 2018 | 48.16 | 48.20 | 48.05 | 48.09 | 84,112 | +0.00(+0.00%) |
Jul 13, 2018 | 47.97 | 48.15 | 47.97 | 48.09 | 63,363 | +0.28(+0.58%) |
Jul 12, 2018 | 47.76 | 47.85 | 47.71 | 47.81 | 41,208 | +0.16(+0.33%) |
Jul 11, 2018 | 47.93 | 47.96 | 47.51 | 47.66 | 89,784 | -0.66(-1.37%) |
Jul 10, 2018 | 48.29 | 48.38 | 48.26 | 48.32 | 50,285 | -0.20(-0.41%) |
Jul 09, 2018 | 48.39 | 48.56 | 48.31 | 48.52 | 234,500 | +0.58(+1.22%) |
Jul 06, 2018 | 47.63 | 48.00 | 47.63 | 47.93 | 115,059 | +0.48(+1.00%) |
Jul 05, 2018 | 47.52 | 47.63 | 47.42 | 47.46 | 177,989 | -0.04(-0.09%) |
Jul 03, 2018 | 47.50 | 47.50 | 47.50 | 0 | +0.05(+0.11%) |