Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 48.84 | 48.89 | 48.60 | 48.60 | 5,678 | -0.17(-0.35%) |
Sep 27, 2018 | 49.20 | 49.20 | 48.54 | 48.77 | 11,421 | +0.14(+0.29%) |
Sep 26, 2018 | 48.61 | 48.99 | 48.55 | 48.63 | 31,952 | -0.28(-0.56%) |
Sep 25, 2018 | 49.13 | 49.13 | 48.86 | 48.91 | 11,955 | -0.11(-0.23%) |
Sep 24, 2018 | 49.32 | 49.32 | 48.62 | 49.02 | 13,600 | -0.30(-0.61%) |
Sep 21, 2018 | 49.38 | 49.40 | 49.27 | 49.32 | 8,035 | -0.10(-0.21%) |
Sep 20, 2018 | 49.75 | 49.75 | 49.28 | 49.42 | 38,707 | +0.07(+0.13%) |
Sep 19, 2018 | 49.77 | 49.77 | 49.27 | 49.36 | 15,928 | +0.05(+0.10%) |
Sep 18, 2018 | 49.38 | 49.39 | 49.19 | 49.31 | 19,385 | +0.30(+0.61%) |
Sep 17, 2018 | 49.30 | 49.30 | 49.00 | 49.01 | 8,596 | -0.18(-0.36%) |
Sep 14, 2018 | 49.48 | 49.48 | 49.07 | 49.19 | 7,713 | -0.01(-0.02%) |
Sep 13, 2018 | 49.23 | 49.30 | 49.09 | 49.20 | 10,170 | +0.22(+0.45%) |
Sep 12, 2018 | 49.13 | 49.13 | 48.88 | 48.98 | 6,537 | +0.04(+0.07%) |
Sep 11, 2018 | 48.66 | 49.07 | 48.66 | 48.95 | 7,950 | +0.17(+0.36%) |
Sep 10, 2018 | 48.71 | 48.91 | 48.71 | 48.77 | 14,885 | +0.13(+0.26%) |
Sep 07, 2018 | 48.62 | 48.83 | 48.62 | 48.65 | 4,285 | -0.21(-0.42%) |
Sep 06, 2018 | 49.06 | 49.06 | 48.63 | 48.85 | 18,250 | -0.05(-0.10%) |
Sep 05, 2018 | 48.99 | 48.99 | 48.77 | 48.90 | 14,688 | -0.08(-0.17%) |
Sep 04, 2018 | 48.90 | 49.02 | 48.82 | 48.99 | 16,691 | +0.05(+0.10%) |
Aug 31, 2018 | 48.94 | 48.94 | 48.94 | 0 | +0.07(+0.13%) | |
Aug 30, 2018 | 49.41 | 49.41 | 48.71 | 48.87 | 139,586 | -0.14(-0.29%) |
Aug 29, 2018 | 48.43 | 49.12 | 48.43 | 49.01 | 21,950 | +0.17(+0.34%) |
Aug 28, 2018 | 48.99 | 48.99 | 48.57 | 48.85 | 59,879 | -0.21(-0.44%) |
Aug 27, 2018 | 48.67 | 49.06 | 48.67 | 49.06 | 24,705 | +0.28(+0.57%) |
Aug 24, 2018 | 48.49 | 48.81 | 48.49 | 48.78 | 31,497 | +0.21(+0.44%) |
Aug 23, 2018 | 49.00 | 49.00 | 48.44 | 48.57 | 15,792 | -0.06(-0.12%) |
Aug 22, 2018 | 49.02 | 49.02 | 48.50 | 48.62 | 6,060 | -0.28(-0.57%) |
Aug 21, 2018 | 48.87 | 48.98 | 48.80 | 48.90 | 18,520 | +0.03(+0.06%) |
Aug 20, 2018 | 48.48 | 48.99 | 48.48 | 48.87 | 28,202 | +0.28(+0.58%) |
Aug 17, 2018 | 48.67 | 49.37 | 48.33 | 48.59 | 10,499 | +0.06(+0.12%) |
Aug 16, 2018 | 48.40 | 48.59 | 48.34 | 48.54 | 4,089 | +0.49(+1.03%) |
Aug 15, 2018 | 48.06 | 48.06 | 47.82 | 48.04 | 6,559 | -0.35(-0.72%) |
Aug 14, 2018 | 48.22 | 48.45 | 48.22 | 48.39 | 186,078 | +0.23(+0.47%) |
Aug 13, 2018 | 48.64 | 48.64 | 48.10 | 48.16 | 4,029 | +0.03(+0.06%) |
Aug 10, 2018 | 48.17 | 48.40 | 48.14 | 48.14 | 3,642 | -0.40(-0.83%) |
Aug 09, 2018 | 49.00 | 49.00 | 48.54 | 48.54 | 5,422 | -0.08(-0.17%) |
Aug 08, 2018 | 49.55 | 49.61 | 48.48 | 48.62 | 6,542 | -0.04(-0.08%) |
Aug 07, 2018 | 48.45 | 48.69 | 48.45 | 48.66 | 4,552 | +0.21(+0.44%) |
Aug 06, 2018 | 48.34 | 48.56 | 48.31 | 48.44 | 7,309 | +0.17(+0.35%) |
Aug 03, 2018 | 48.27 | 48.34 | 48.07 | 48.28 | 15,963 | +0.20(+0.41%) |
Aug 02, 2018 | 48.69 | 48.69 | 47.66 | 48.08 | 12,702 | +0.29(+0.60%) |
Aug 01, 2018 | 48.07 | 48.07 | 47.75 | 47.79 | 19,926 | -0.20(-0.42%) |
Jul 31, 2018 | 47.92 | 48.09 | 47.88 | 48.00 | 11,025 | +0.36(+0.76%) |
Jul 30, 2018 | 47.85 | 47.86 | 47.60 | 47.63 | 22,418 | -0.16(-0.33%) |
Jul 27, 2018 | 48.00 | 48.12 | 47.79 | 47.79 | 9,106 | -0.29(-0.60%) |
Jul 26, 2018 | 48.14 | 48.17 | 48.00 | 48.08 | 6,402 | -0.02(-0.05%) |
Jul 25, 2018 | 48.01 | 48.12 | 47.81 | 48.10 | 7,339 | +0.03(+0.07%) |
Jul 24, 2018 | 48.14 | 48.30 | 48.02 | 48.07 | 14,167 | +0.12(+0.25%) |
Jul 23, 2018 | 47.84 | 47.97 | 47.79 | 47.95 | 11,396 | +0.11(+0.23%) |
Jul 20, 2018 | 47.84 | 47.95 | 47.84 | 47.84 | 3,202 | -0.03(-0.06%) |
Jul 19, 2018 | 47.65 | 47.98 | 47.65 | 47.87 | 3,493 | -0.15(-0.31%) |
Jul 18, 2018 | 48.36 | 48.36 | 47.89 | 48.01 | 7,569 | +0.04(+0.07%) |
Jul 17, 2018 | 47.87 | 47.98 | 47.87 | 47.98 | 2,446 | +0.28(+0.59%) |
Jul 16, 2018 | 47.79 | 47.79 | 47.68 | 47.70 | 6,469 | -0.09(-0.20%) |
Jul 13, 2018 | 48.57 | 48.57 | 47.66 | 47.79 | 7,881 | +0.06(+0.12%) |
Jul 12, 2018 | 47.34 | 47.73 | 47.34 | 47.73 | 2,675 | +0.37(+0.79%) |
Jul 11, 2018 | 47.46 | 47.46 | 47.32 | 47.36 | 2,562 | -0.20(-0.43%) |
Jul 10, 2018 | 47.53 | 47.70 | 47.53 | 47.57 | 1,260 | +0.03(+0.06%) |
Jul 09, 2018 | 47.60 | 47.60 | 47.40 | 47.54 | 5,509 | +0.47(+1.00%) |
Jul 06, 2018 | 46.69 | 47.07 | 46.69 | 47.07 | 568 | +0.40(+0.85%) |
Jul 05, 2018 | 46.66 | 46.67 | 46.42 | 46.67 | 2,399 | +0.32(+0.68%) |
Jul 03, 2018 | 46.35 | 46.35 | 46.35 | 0 | -0.08(-0.18%) |