Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 47.64 | 47.75 | 47.60 | 47.66 | 51,639 | -0.13(-0.27%) |
Sep 27, 2018 | 47.98 | 47.98 | 47.79 | 47.79 | 62,005 | -0.35(-0.72%) |
Sep 26, 2018 | 47.98 | 48.25 | 47.98 | 48.13 | 89,309 | +0.10(+0.21%) |
Sep 25, 2018 | 48.16 | 48.18 | 48.03 | 48.03 | 52,356 | -0.04(-0.08%) |
Sep 24, 2018 | 48.31 | 48.35 | 48.07 | 48.07 | 65,175 | -0.15(-0.31%) |
Sep 21, 2018 | 48.18 | 48.30 | 48.18 | 48.22 | 104,592 | -0.11(-0.23%) |
Sep 20, 2018 | 48.29 | 48.39 | 48.20 | 48.33 | 60,375 | +0.33(+0.68%) |
Sep 19, 2018 | 48.05 | 48.09 | 47.96 | 48.00 | 33,662 | -0.03(-0.06%) |
Sep 18, 2018 | 48.21 | 48.22 | 47.97 | 48.03 | 45,946 | -0.08(-0.16%) |
Sep 17, 2018 | 48.08 | 48.17 | 48.08 | 48.11 | 84,334 | +0.23(+0.48%) |
Sep 14, 2018 | 48.00 | 48.05 | 47.87 | 47.88 | 72,356 | -0.26(-0.53%) |
Sep 13, 2018 | 48.26 | 48.27 | 48.08 | 48.14 | 78,016 | +0.09(+0.19%) |
Sep 12, 2018 | 47.95 | 48.14 | 47.95 | 48.05 | 86,406 | +0.19(+0.39%) |
Sep 11, 2018 | 47.89 | 47.93 | 47.82 | 47.86 | 96,464 | -0.16(-0.33%) |
Sep 10, 2018 | 47.97 | 48.06 | 47.97 | 48.02 | 38,105 | +0.15(+0.31%) |
Sep 07, 2018 | 47.99 | 47.99 | 47.86 | 47.87 | 79,025 | -0.24(-0.49%) |
Sep 06, 2018 | 48.08 | 48.18 | 48.05 | 48.11 | 32,028 | +0.08(+0.16%) |
Sep 05, 2018 | 47.96 | 48.03 | 47.93 | 48.03 | 65,930 | +0.10(+0.21%) |
Sep 04, 2018 | 47.85 | 47.93 | 47.76 | 47.93 | 95,726 | -0.12(-0.25%) |
Aug 31, 2018 | 48.05 | 48.05 | 48.05 | 0 | -0.18(-0.37%) | |
Aug 30, 2018 | 48.23 | 48.27 | 48.13 | 48.23 | 43,259 | -0.01(-0.02%) |
Aug 29, 2018 | 48.15 | 48.27 | 48.12 | 48.24 | 78,231 | -0.12(-0.25%) |
Aug 28, 2018 | 48.39 | 48.44 | 48.30 | 48.36 | 91,879 | +0.10(+0.21%) |
Aug 27, 2018 | 48.17 | 48.32 | 48.17 | 48.26 | 72,962 | +0.04(+0.08%) |
Aug 24, 2018 | 48.03 | 48.25 | 48.02 | 48.22 | 49,315 | +0.31(+0.64%) |
Aug 23, 2018 | 48.07 | 48.14 | 47.89 | 47.91 | 46,243 | -0.35(-0.72%) |
Aug 22, 2018 | 48.27 | 48.36 | 48.16 | 48.26 | 72,231 | +0.06(+0.12%) |
Aug 21, 2018 | 48.00 | 48.29 | 47.87 | 48.20 | 64,938 | +0.27(+0.56%) |
Aug 20, 2018 | 47.79 | 47.97 | 47.77 | 47.93 | 38,856 | +0.17(+0.35%) |
Aug 17, 2018 | 47.73 | 47.83 | 47.63 | 47.77 | 47,395 | +0.23(+0.48%) |
Aug 16, 2018 | 47.58 | 47.68 | 47.46 | 47.54 | 50,957 | +0.06(+0.12%) |
Aug 15, 2018 | 47.37 | 47.49 | 47.35 | 47.48 | 96,413 | +0.01(+0.02%) |
Aug 14, 2018 | 47.64 | 47.66 | 47.39 | 47.47 | 60,479 | -0.19(-0.39%) |
Aug 13, 2018 | 47.72 | 47.79 | 47.60 | 47.66 | 42,569 | -0.07(-0.14%) |
Aug 10, 2018 | 47.76 | 47.79 | 47.64 | 47.73 | 123,389 | -0.23(-0.47%) |
Aug 09, 2018 | 48.12 | 48.15 | 47.93 | 47.95 | 56,511 | -0.25(-0.51%) |
Aug 08, 2018 | 48.14 | 48.23 | 48.06 | 48.20 | 53,392 | +0.10(+0.21%) |
Aug 07, 2018 | 48.13 | 48.14 | 48.03 | 48.10 | 88,717 | +0.07(+0.14%) |
Aug 06, 2018 | 47.96 | 48.04 | 47.94 | 48.03 | 38,382 | -0.02(-0.04%) |
Aug 03, 2018 | 47.94 | 48.13 | 47.94 | 48.05 | 73,972 | +0.04(+0.08%) |
Aug 02, 2018 | 48.05 | 48.05 | 47.89 | 48.01 | 175,017 | -0.23(-0.47%) |
Aug 01, 2018 | 48.35 | 48.35 | 48.05 | 48.24 | 113,654 | -0.20(-0.41%) |
Jul 31, 2018 | 48.47 | 48.50 | 48.38 | 48.44 | 76,076 | -0.04(-0.08%) |
Jul 30, 2018 | 48.47 | 48.53 | 48.40 | 48.48 | 68,314 | +0.02(+0.04%) |
Jul 27, 2018 | 48.43 | 48.50 | 48.41 | 48.46 | 42,342 | +0.09(+0.19%) |
Jul 26, 2018 | 48.51 | 48.55 | 48.34 | 48.36 | 36,505 | -0.36(-0.74%) |
Jul 25, 2018 | 48.76 | 48.77 | 48.56 | 48.73 | 47,517 | +0.22(+0.45%) |
Jul 24, 2018 | 48.57 | 48.62 | 48.45 | 48.51 | 35,722 | +0.00(+0.00%) |
Jul 23, 2018 | 48.73 | 48.73 | 48.44 | 48.51 | 41,083 | -0.19(-0.39%) |
Jul 20, 2018 | 48.70 | 48.77 | 48.62 | 48.70 | 60,349 | +0.25(+0.51%) |
Jul 19, 2018 | 48.27 | 48.58 | 48.19 | 48.45 | 46,853 | -0.01(-0.02%) |
Jul 18, 2018 | 48.50 | 48.54 | 48.40 | 48.46 | 41,153 | -0.09(-0.18%) |
Jul 17, 2018 | 48.72 | 48.72 | 48.47 | 48.55 | 191,429 | -0.16(-0.33%) |
Jul 16, 2018 | 48.69 | 48.78 | 48.67 | 48.71 | 49,569 | +0.00(+0.00%) |
Jul 13, 2018 | 48.51 | 48.71 | 48.44 | 48.71 | 48,827 | +0.13(+0.26%) |
Jul 12, 2018 | 48.63 | 48.64 | 48.52 | 48.58 | 201,358 | -0.05(-0.10%) |
Jul 11, 2018 | 48.90 | 48.90 | 48.54 | 48.63 | 136,068 | -0.18(-0.37%) |
Jul 10, 2018 | 48.81 | 48.88 | 48.78 | 48.80 | 126,113 | -0.14(-0.28%) |
Jul 09, 2018 | 49.07 | 49.08 | 48.84 | 48.94 | 129,260 | -0.07(-0.14%) |
Jul 06, 2018 | 48.97 | 49.01 | 48.91 | 49.01 | 74,951 | +0.15(+0.30%) |
Jul 05, 2018 | 48.77 | 48.86 | 48.75 | 48.86 | 91,980 | +0.14(+0.28%) |
Jul 03, 2018 | 48.73 | 48.73 | 48.73 | 0 | +0.23(+0.47%) |