Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 44.51 | 44.52 | 44.46 | 44.46 | 637,542 | -0.01(-0.02%) |
Sep 27, 2018 | 44.44 | 44.51 | 44.42 | 44.47 | 629,955 | +0.02(+0.04%) |
Sep 26, 2018 | 44.44 | 44.46 | 44.37 | 44.45 | 939,998 | +0.08(+0.18%) |
Sep 25, 2018 | 44.39 | 44.40 | 44.34 | 44.37 | 2,181,843 | -0.05(-0.12%) |
Sep 24, 2018 | 44.47 | 44.47 | 44.41 | 44.43 | 1,662,641 | -0.05(-0.12%) |
Sep 21, 2018 | 44.44 | 44.51 | 44.42 | 44.48 | 712,293 | +0.05(+0.12%) |
Sep 20, 2018 | 44.45 | 44.49 | 44.41 | 44.43 | 1,244,972 | -0.07(-0.16%) |
Sep 19, 2018 | 44.50 | 44.52 | 44.47 | 44.50 | 1,777,501 | -0.03(-0.06%) |
Sep 18, 2018 | 44.56 | 44.58 | 44.50 | 44.52 | 951,978 | -0.07(-0.16%) |
Sep 17, 2018 | 44.57 | 44.60 | 44.57 | 44.59 | 843,292 | +0.01(+0.02%) |
Sep 14, 2018 | 44.58 | 44.63 | 44.57 | 44.58 | 673,440 | -0.05(-0.12%) |
Sep 13, 2018 | 44.65 | 44.65 | 44.61 | 44.64 | 502,559 | +0.02(+0.04%) |
Sep 12, 2018 | 44.64 | 44.65 | 44.59 | 44.62 | 516,278 | +0.00(+0.00%) |
Sep 11, 2018 | 44.63 | 44.65 | 44.58 | 44.62 | 726,891 | -0.01(-0.02%) |
Sep 10, 2018 | 44.62 | 44.66 | 44.61 | 44.63 | 631,825 | +0.01(+0.02%) |
Sep 07, 2018 | 44.67 | 44.67 | 44.58 | 44.62 | 1,381,303 | -0.11(-0.24%) |
Sep 06, 2018 | 44.78 | 44.78 | 44.73 | 44.73 | 463,588 | -0.03(-0.06%) |
Sep 05, 2018 | 44.77 | 44.77 | 44.72 | 44.75 | 913,065 | +0.00(+0.00%) |
Sep 04, 2018 | 44.77 | 44.77 | 44.73 | 44.75 | 705,588 | -0.05(-0.12%) |
Aug 31, 2018 | 44.80 | 44.80 | 44.80 | 0 | -0.01(-0.02%) | |
Aug 30, 2018 | 44.82 | 44.82 | 44.80 | 44.81 | 784,775 | +0.03(+0.06%) |
Aug 29, 2018 | 44.80 | 44.81 | 44.79 | 44.79 | 588,657 | -0.02(-0.04%) |
Aug 28, 2018 | 44.81 | 44.81 | 44.78 | 44.80 | 560,700 | -0.02(-0.04%) |
Aug 27, 2018 | 44.84 | 44.84 | 44.80 | 44.82 | 664,429 | +0.00(+0.00%) |
Aug 24, 2018 | 44.80 | 44.84 | 44.79 | 44.82 | 615,921 | -0.01(-0.02%) |
Aug 23, 2018 | 44.82 | 44.84 | 44.79 | 44.83 | 335,917 | +0.01(+0.02%) |
Aug 22, 2018 | 44.85 | 44.85 | 44.82 | 44.82 | 352,412 | +0.01(+0.02%) |
Aug 21, 2018 | 44.81 | 44.82 | 44.78 | 44.81 | 281,781 | -0.02(-0.04%) |
Aug 20, 2018 | 44.85 | 44.86 | 44.81 | 44.83 | 589,749 | +0.02(+0.04%) |
Aug 17, 2018 | 44.80 | 44.81 | 44.78 | 44.81 | 253,038 | +0.02(+0.04%) |
Aug 16, 2018 | 44.81 | 44.81 | 44.77 | 44.80 | 418,628 | +0.01(+0.02%) |
Aug 15, 2018 | 44.81 | 44.84 | 44.79 | 44.79 | 655,180 | +0.04(+0.08%) |
Aug 14, 2018 | 44.74 | 44.77 | 44.74 | 44.75 | 512,077 | -0.02(-0.04%) |
Aug 13, 2018 | 44.73 | 44.77 | 44.73 | 44.77 | 342,196 | +0.02(+0.04%) |
Aug 10, 2018 | 44.73 | 44.76 | 44.71 | 44.75 | 320,197 | +0.02(+0.04%) |
Aug 09, 2018 | 44.72 | 44.73 | 44.68 | 44.73 | 498,307 | +0.06(+0.14%) |
Aug 08, 2018 | 44.67 | 44.70 | 44.67 | 44.67 | 570,317 | +0.03(+0.06%) |
Aug 07, 2018 | 44.69 | 44.70 | 44.64 | 44.65 | 575,032 | -0.07(-0.16%) |
Aug 06, 2018 | 44.70 | 44.73 | 44.68 | 44.72 | 571,655 | +0.03(+0.06%) |
Aug 03, 2018 | 44.72 | 44.72 | 44.67 | 44.69 | 657,127 | -0.03(-0.06%) |
Aug 02, 2018 | 44.66 | 44.73 | 44.66 | 44.72 | 592,979 | +0.07(+0.16%) |
Aug 01, 2018 | 44.66 | 44.69 | 44.64 | 44.65 | 628,562 | -0.10(-0.22%) |
Jul 31, 2018 | 44.74 | 44.75 | 44.69 | 44.74 | 318,973 | +0.06(+0.14%) |
Jul 30, 2018 | 44.70 | 44.70 | 44.66 | 44.68 | 529,216 | +0.00(+0.00%) |
Jul 27, 2018 | 44.71 | 44.74 | 44.68 | 44.68 | 331,088 | -0.02(-0.04%) |
Jul 26, 2018 | 44.79 | 44.79 | 44.67 | 44.70 | 684,354 | -0.06(-0.14%) |
Jul 25, 2018 | 44.80 | 44.80 | 44.73 | 44.76 | 448,668 | +0.00(+0.00%) |
Jul 24, 2018 | 44.75 | 44.76 | 44.71 | 44.76 | 337,349 | +0.01(+0.02%) |
Jul 23, 2018 | 44.83 | 44.83 | 44.72 | 44.75 | 538,799 | -0.05(-0.12%) |
Jul 20, 2018 | 44.81 | 44.85 | 44.78 | 44.80 | 471,958 | -0.06(-0.14%) |
Jul 19, 2018 | 44.83 | 44.87 | 44.82 | 44.87 | 411,013 | +0.05(+0.12%) |
Jul 18, 2018 | 44.80 | 44.82 | 44.77 | 44.81 | 300,429 | +0.04(+0.10%) |
Jul 17, 2018 | 44.80 | 44.80 | 44.75 | 44.77 | 414,290 | +0.04(+0.08%) |
Jul 16, 2018 | 44.76 | 44.78 | 44.70 | 44.73 | 412,621 | -0.09(-0.20%) |
Jul 13, 2018 | 44.80 | 44.82 | 44.78 | 44.82 | 501,470 | +0.03(+0.08%) |
Jul 12, 2018 | 44.78 | 44.79 | 44.74 | 44.79 | 278,351 | -0.01(-0.02%) |
Jul 11, 2018 | 44.73 | 44.80 | 44.73 | 44.80 | 297,651 | +0.08(+0.18%) |
Jul 10, 2018 | 44.67 | 44.73 | 44.67 | 44.72 | 339,700 | +0.02(+0.04%) |
Jul 09, 2018 | 44.67 | 44.73 | 44.67 | 44.70 | 509,368 | -0.06(-0.14%) |
Jul 06, 2018 | 44.75 | 44.76 | 44.70 | 44.76 | 424,872 | +0.11(+0.24%) |
Jul 05, 2018 | 44.69 | 44.72 | 44.66 | 44.66 | 530,712 | -0.07(-0.16%) |
Jul 03, 2018 | 44.73 | 44.73 | 44.73 | 0 | +0.11(+0.24%) |