Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 46.31 | 46.58 | 46.25 | 46.43 | 36,761 | -0.01(-0.02%) |
Sep 27, 2018 | 46.67 | 46.92 | 46.41 | 46.44 | 63,708 | -0.39(-0.84%) |
Sep 26, 2018 | 47.52 | 47.67 | 46.74 | 46.83 | 38,462 | -0.84(-1.75%) |
Sep 25, 2018 | 47.86 | 47.86 | 47.63 | 47.67 | 27,978 | -0.07(-0.15%) |
Sep 24, 2018 | 48.40 | 48.40 | 47.59 | 47.74 | 24,347 | -0.75(-1.54%) |
Sep 21, 2018 | 48.81 | 48.90 | 48.42 | 48.48 | 31,017 | -0.30(-0.61%) |
Sep 20, 2018 | 48.46 | 49.01 | 48.37 | 48.78 | 83,277 | +0.61(+1.26%) |
Sep 19, 2018 | 47.88 | 48.40 | 47.87 | 48.17 | 29,457 | +0.34(+0.72%) |
Sep 18, 2018 | 48.02 | 48.02 | 47.80 | 47.83 | 64,548 | -0.17(-0.36%) |
Sep 17, 2018 | 48.38 | 48.38 | 47.85 | 48.01 | 18,822 | -0.35(-0.72%) |
Sep 14, 2018 | 48.12 | 48.55 | 47.89 | 48.35 | 31,132 | +0.46(+0.96%) |
Sep 13, 2018 | 48.32 | 48.44 | 47.85 | 47.89 | 30,837 | -0.37(-0.76%) |
Sep 12, 2018 | 48.89 | 48.89 | 48.17 | 48.26 | 48,241 | -0.73(-1.49%) |
Sep 11, 2018 | 49.08 | 49.21 | 48.86 | 48.99 | 24,207 | +0.00(+0.00%) |
Sep 10, 2018 | 49.16 | 49.35 | 48.95 | 48.99 | 185,799 | -0.12(-0.25%) |
Sep 07, 2018 | 48.98 | 49.18 | 48.78 | 49.11 | 23,271 | +0.09(+0.18%) |
Sep 06, 2018 | 49.35 | 49.35 | 49.02 | 49.02 | 25,096 | -0.20(-0.41%) |
Sep 05, 2018 | 49.16 | 49.37 | 49.10 | 49.22 | 135,960 | +0.04(+0.09%) |
Sep 04, 2018 | 49.08 | 49.35 | 48.90 | 49.18 | 58,449 | +0.17(+0.35%) |
Aug 31, 2018 | 49.01 | 49.01 | 49.01 | 0 | +0.36(+0.75%) | |
Aug 30, 2018 | 48.81 | 48.90 | 48.53 | 48.64 | 84,392 | -0.15(-0.30%) |
Aug 29, 2018 | 48.83 | 48.85 | 48.43 | 48.79 | 72,604 | -0.02(-0.04%) |
Aug 28, 2018 | 49.35 | 49.35 | 48.65 | 48.81 | 49,683 | -0.31(-0.63%) |
Aug 27, 2018 | 49.37 | 49.64 | 49.07 | 49.12 | 15,889 | -0.13(-0.26%) |
Aug 24, 2018 | 49.49 | 49.51 | 49.23 | 49.25 | 34,792 | -0.15(-0.30%) |
Aug 23, 2018 | 49.61 | 49.66 | 49.25 | 49.40 | 26,232 | -0.24(-0.49%) |
Aug 22, 2018 | 49.70 | 49.74 | 49.58 | 49.64 | 11,813 | -0.13(-0.26%) |
Aug 21, 2018 | 49.09 | 49.98 | 48.96 | 49.77 | 18,990 | +0.69(+1.41%) |
Aug 20, 2018 | 49.06 | 49.26 | 48.74 | 49.08 | 40,890 | +0.03(+0.05%) |
Aug 17, 2018 | 48.74 | 49.05 | 48.74 | 49.05 | 17,741 | +0.15(+0.30%) |
Aug 16, 2018 | 48.43 | 49.09 | 48.43 | 48.90 | 29,283 | +0.64(+1.33%) |
Aug 15, 2018 | 48.49 | 48.85 | 48.21 | 48.26 | 40,371 | -0.58(-1.19%) |
Aug 14, 2018 | 48.26 | 48.97 | 48.26 | 48.84 | 30,023 | +0.69(+1.44%) |
Aug 13, 2018 | 48.48 | 48.53 | 48.10 | 48.15 | 337,234 | -0.19(-0.39%) |
Aug 10, 2018 | 48.09 | 48.54 | 48.09 | 48.34 | 384,328 | -0.20(-0.41%) |
Aug 09, 2018 | 48.50 | 48.81 | 48.33 | 48.54 | 455,787 | -0.10(-0.21%) |
Aug 08, 2018 | 48.42 | 48.68 | 48.10 | 48.64 | 11,736 | +0.35(+0.72%) |
Aug 07, 2018 | 48.48 | 48.65 | 48.25 | 48.30 | 23,551 | +0.09(+0.18%) |
Aug 06, 2018 | 48.26 | 48.28 | 48.03 | 48.21 | 20,814 | +0.08(+0.16%) |
Aug 03, 2018 | 48.70 | 48.92 | 48.07 | 48.13 | 13,824 | -0.60(-1.23%) |
Aug 02, 2018 | 48.26 | 48.79 | 48.08 | 48.73 | 21,782 | +0.40(+0.83%) |
Aug 01, 2018 | 47.94 | 48.39 | 47.93 | 48.33 | 38,010 | +0.45(+0.94%) |
Jul 31, 2018 | 48.25 | 48.25 | 47.57 | 47.88 | 25,968 | -0.20(-0.42%) |
Jul 30, 2018 | 48.54 | 48.62 | 48.08 | 48.08 | 62,931 | -0.35(-0.73%) |
Jul 27, 2018 | 49.00 | 49.06 | 48.20 | 48.43 | 14,285 | -0.46(-0.94%) |
Jul 26, 2018 | 48.43 | 49.09 | 48.43 | 48.89 | 15,782 | +0.47(+0.98%) |
Jul 25, 2018 | 49.16 | 49.16 | 48.26 | 48.42 | 26,194 | -0.59(-1.21%) |
Jul 24, 2018 | 49.60 | 49.60 | 48.82 | 49.02 | 54,940 | -0.43(-0.86%) |
Jul 23, 2018 | 48.80 | 49.49 | 48.80 | 49.44 | 28,405 | +0.62(+1.26%) |
Jul 20, 2018 | 48.53 | 48.99 | 48.53 | 48.83 | 27,551 | +0.39(+0.80%) |
Jul 19, 2018 | 48.36 | 48.52 | 48.04 | 48.44 | 97,756 | +0.14(+0.30%) |
Jul 18, 2018 | 47.80 | 48.31 | 47.80 | 48.30 | 100,381 | +0.46(+0.96%) |
Jul 17, 2018 | 47.99 | 48.22 | 47.84 | 47.84 | 30,549 | -0.11(-0.24%) |
Jul 16, 2018 | 47.68 | 47.95 | 47.64 | 47.95 | 25,166 | +0.53(+1.12%) |
Jul 13, 2018 | 47.97 | 47.97 | 47.41 | 47.42 | 72,421 | -0.53(-1.10%) |
Jul 12, 2018 | 48.76 | 48.76 | 47.57 | 47.95 | 84,741 | -0.62(-1.27%) |
Jul 11, 2018 | 48.69 | 48.87 | 48.44 | 48.56 | 123,972 | -0.15(-0.30%) |
Jul 10, 2018 | 49.45 | 49.54 | 48.43 | 48.71 | 32,425 | -0.63(-1.28%) |
Jul 09, 2018 | 48.72 | 49.42 | 48.72 | 49.35 | 32,167 | +0.82(+1.70%) |
Jul 06, 2018 | 48.26 | 48.67 | 48.15 | 48.52 | 22,153 | +0.27(+0.56%) |
Jul 05, 2018 | 48.42 | 48.43 | 47.86 | 48.25 | 139,660 | +0.30(+0.62%) |
Jul 03, 2018 | 47.96 | 47.96 | 47.96 | 0 | -0.05(-0.11%) |