Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 42.34 | 42.38 | 41.63 | 41.67 | 492,318 | -0.75(-1.76%) |
Sep 27, 2018 | 42.99 | 43.13 | 42.30 | 42.42 | 402,598 | -0.43(-1.01%) |
Sep 26, 2018 | 43.18 | 43.27 | 42.75 | 42.85 | 644,168 | -0.19(-0.45%) |
Sep 25, 2018 | 43.75 | 43.80 | 42.73 | 43.04 | 718,603 | -0.55(-1.27%) |
Sep 24, 2018 | 44.19 | 44.30 | 43.24 | 43.60 | 473,715 | -0.68(-1.53%) |
Sep 21, 2018 | 45.18 | 45.23 | 43.98 | 44.27 | 1,061,628 | -1.86(-4.02%) |
Sep 20, 2018 | 45.52 | 46.22 | 45.43 | 46.13 | 443,023 | +0.74(+1.63%) |
Sep 19, 2018 | 45.52 | 45.99 | 45.33 | 45.39 | 353,769 | -0.07(-0.15%) |
Sep 18, 2018 | 45.54 | 46.17 | 45.28 | 45.46 | 568,557 | -0.22(-0.48%) |
Sep 17, 2018 | 46.90 | 47.16 | 45.66 | 45.68 | 255,879 | -1.22(-2.61%) |
Sep 14, 2018 | 46.32 | 46.98 | 46.04 | 46.90 | 235,412 | +0.70(+1.52%) |
Sep 13, 2018 | 46.03 | 46.26 | 45.81 | 46.20 | 208,473 | +0.32(+0.69%) |
Sep 12, 2018 | 45.85 | 46.05 | 45.55 | 45.88 | 340,684 | -0.02(-0.04%) |
Sep 11, 2018 | 45.72 | 46.02 | 45.46 | 45.90 | 255,697 | +0.11(+0.25%) |
Sep 10, 2018 | 45.85 | 46.41 | 45.59 | 45.79 | 300,158 | +0.38(+0.83%) |
Sep 07, 2018 | 45.57 | 46.08 | 44.97 | 45.41 | 246,557 | -0.31(-0.67%) |
Sep 06, 2018 | 46.28 | 46.37 | 45.66 | 45.72 | 187,625 | -0.52(-1.12%) |
Sep 05, 2018 | 46.37 | 46.76 | 46.06 | 46.23 | 253,164 | -0.26(-0.55%) |
Sep 04, 2018 | 46.28 | 46.65 | 45.88 | 46.49 | 374,678 | +0.21(+0.46%) |
Aug 31, 2018 | 46.28 | 46.28 | 46.28 | 0 | +0.06(+0.13%) | |
Aug 30, 2018 | 46.66 | 46.73 | 46.11 | 46.22 | 248,223 | -0.58(-1.24%) |
Aug 29, 2018 | 47.11 | 47.21 | 46.60 | 46.80 | 253,263 | -0.34(-0.73%) |
Aug 28, 2018 | 47.01 | 47.34 | 46.66 | 47.14 | 292,593 | +0.33(+0.70%) |
Aug 27, 2018 | 46.34 | 46.99 | 46.21 | 46.81 | 329,816 | +0.80(+1.74%) |
Aug 24, 2018 | 46.30 | 46.58 | 45.68 | 46.01 | 472,188 | +0.32(+0.69%) |
Aug 23, 2018 | 46.16 | 46.21 | 45.26 | 45.70 | 436,546 | -0.47(-1.01%) |
Aug 22, 2018 | 46.80 | 46.94 | 46.10 | 46.16 | 432,391 | -0.47(-1.02%) |
Aug 21, 2018 | 46.32 | 46.79 | 46.23 | 46.64 | 377,790 | +0.55(+1.20%) |
Aug 20, 2018 | 45.71 | 46.22 | 45.69 | 46.08 | 297,955 | +0.46(+1.00%) |
Aug 17, 2018 | 45.06 | 45.93 | 44.86 | 45.63 | 262,819 | +0.57(+1.27%) |
Aug 16, 2018 | 45.16 | 45.56 | 44.93 | 45.06 | 257,005 | +0.25(+0.57%) |
Aug 15, 2018 | 44.76 | 44.92 | 44.13 | 44.80 | 293,814 | -0.11(-0.23%) |
Aug 14, 2018 | 44.31 | 44.99 | 44.31 | 44.91 | 276,222 | +0.78(+1.77%) |
Aug 13, 2018 | 44.52 | 44.56 | 43.79 | 44.12 | 280,208 | -0.33(-0.75%) |
Aug 10, 2018 | 44.61 | 44.81 | 44.17 | 44.46 | 187,192 | -0.55(-1.23%) |
Aug 09, 2018 | 45.32 | 45.54 | 44.91 | 45.01 | 408,744 | -0.23(-0.51%) |
Aug 08, 2018 | 45.79 | 45.79 | 45.06 | 45.24 | 344,980 | -0.63(-1.37%) |
Aug 07, 2018 | 45.89 | 46.40 | 45.75 | 45.87 | 326,659 | +0.25(+0.56%) |
Aug 06, 2018 | 45.02 | 45.99 | 44.84 | 45.62 | 292,463 | +0.66(+1.48%) |
Aug 03, 2018 | 44.69 | 45.12 | 44.66 | 44.95 | 317,682 | +0.48(+1.08%) |
Aug 02, 2018 | 44.62 | 45.20 | 44.37 | 44.47 | 486,269 | -0.36(-0.80%) |
Aug 01, 2018 | 45.54 | 45.84 | 44.40 | 44.83 | 616,866 | -0.75(-1.65%) |
Jul 31, 2018 | 45.35 | 45.75 | 45.19 | 45.58 | 831,377 | +0.31(+0.67%) |
Jul 30, 2018 | 44.70 | 45.48 | 44.53 | 45.28 | 697,450 | +0.75(+1.69%) |
Jul 27, 2018 | 44.22 | 44.93 | 44.22 | 44.52 | 554,283 | +0.55(+1.25%) |
Jul 26, 2018 | 43.49 | 45.80 | 42.99 | 43.97 | 1,165,830 | +1.83(+4.33%) |
Jul 25, 2018 | 41.75 | 42.29 | 41.12 | 42.15 | 925,174 | -0.22(-0.52%) |
Jul 24, 2018 | 43.34 | 43.66 | 42.19 | 42.37 | 636,619 | -0.61(-1.42%) |
Jul 23, 2018 | 42.69 | 43.09 | 42.49 | 42.98 | 223,135 | +0.28(+0.65%) |
Jul 20, 2018 | 43.02 | 43.08 | 42.52 | 42.70 | 305,513 | -0.38(-0.87%) |
Jul 19, 2018 | 42.77 | 43.28 | 42.64 | 43.07 | 427,581 | +0.31(+0.74%) |
Jul 18, 2018 | 42.12 | 42.80 | 40.71 | 42.76 | 904,036 | -0.21(-0.49%) |
Jul 17, 2018 | 42.45 | 43.07 | 42.39 | 42.97 | 596,141 | +0.44(+1.03%) |
Jul 16, 2018 | 42.63 | 43.07 | 42.19 | 42.53 | 410,382 | +0.03(+0.06%) |
Jul 13, 2018 | 42.44 | 43.05 | 42.25 | 42.51 | 322,783 | +0.27(+0.64%) |
Jul 12, 2018 | 42.68 | 42.68 | 41.44 | 42.24 | 631,432 | -0.22(-0.51%) |
Jul 11, 2018 | 42.89 | 42.89 | 42.07 | 42.45 | 336,671 | -0.72(-1.66%) |
Jul 10, 2018 | 44.31 | 44.51 | 42.59 | 43.17 | 452,730 | -0.83(-1.89%) |
Jul 09, 2018 | 43.55 | 44.21 | 43.46 | 44.00 | 342,602 | +0.69(+1.59%) |
Jul 06, 2018 | 42.92 | 43.52 | 42.68 | 43.31 | 308,616 | +0.31(+0.73%) |
Jul 05, 2018 | 42.21 | 43.10 | 42.21 | 43.00 | 805,332 | +1.56(+3.77%) |
Jul 03, 2018 | 41.43 | 41.43 | 41.43 | 0 | +0.19(+0.47%) |