Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 42.78 | 43.47 | 42.54 | 43.08 | 130,610 | +0.21(+0.50%) |
Sep 27, 2018 | 42.61 | 43.00 | 42.42 | 42.87 | 109,006 | +0.43(+1.01%) |
Sep 26, 2018 | 42.91 | 43.04 | 42.31 | 42.44 | 131,250 | -0.52(-1.20%) |
Sep 25, 2018 | 42.91 | 42.95 | 41.89 | 42.95 | 141,360 | +0.17(+0.40%) |
Sep 24, 2018 | 44.15 | 44.46 | 42.74 | 42.78 | 141,174 | -1.50(-3.39%) |
Sep 21, 2018 | 44.80 | 45.06 | 44.07 | 44.28 | 408,128 | -0.52(-1.15%) |
Sep 20, 2018 | 44.24 | 44.84 | 44.24 | 44.80 | 140,243 | +0.69(+1.56%) |
Sep 19, 2018 | 44.67 | 44.86 | 44.03 | 44.11 | 195,187 | -0.39(-0.87%) |
Sep 18, 2018 | 45.19 | 45.31 | 44.33 | 44.50 | 83,402 | -0.64(-1.43%) |
Sep 17, 2018 | 45.01 | 45.23 | 44.24 | 45.14 | 71,616 | +0.17(+0.38%) |
Sep 14, 2018 | 45.10 | 45.46 | 44.88 | 44.97 | 82,184 | -0.09(-0.19%) |
Sep 13, 2018 | 43.94 | 45.10 | 43.88 | 45.06 | 67,107 | +1.16(+2.64%) |
Sep 12, 2018 | 43.77 | 44.24 | 43.68 | 43.90 | 71,385 | +0.00(+0.00%) |
Sep 11, 2018 | 44.20 | 44.50 | 43.90 | 43.90 | 60,791 | -0.34(-0.78%) |
Sep 10, 2018 | 45.06 | 45.44 | 44.11 | 44.24 | 80,355 | -0.73(-1.62%) |
Sep 07, 2018 | 44.76 | 45.01 | 44.46 | 44.97 | 78,342 | +0.09(+0.19%) |
Sep 06, 2018 | 44.03 | 45.23 | 43.94 | 44.88 | 86,215 | +0.94(+2.15%) |
Sep 05, 2018 | 43.94 | 44.28 | 43.85 | 43.94 | 71,203 | -0.04(-0.10%) |
Sep 04, 2018 | 44.50 | 44.58 | 43.64 | 43.98 | 113,437 | -0.60(-1.35%) |
Aug 31, 2018 | 44.58 | 44.58 | 44.58 | 0 | -0.43(-0.95%) | |
Aug 30, 2018 | 44.80 | 45.44 | 44.03 | 45.01 | 61,623 | +0.13(+0.29%) |
Aug 29, 2018 | 45.62 | 45.92 | 44.88 | 44.88 | 58,164 | -0.64(-1.42%) |
Aug 28, 2018 | 45.57 | 45.83 | 45.40 | 45.53 | 69,869 | +0.13(+0.28%) |
Aug 27, 2018 | 45.70 | 46.13 | 45.01 | 45.40 | 58,950 | -0.13(-0.28%) |
Aug 24, 2018 | 45.62 | 45.74 | 45.27 | 45.53 | 79,506 | -0.04(-0.09%) |
Aug 23, 2018 | 45.36 | 45.87 | 45.10 | 45.57 | 66,855 | +0.09(+0.19%) |
Aug 22, 2018 | 45.23 | 45.53 | 44.63 | 45.49 | 96,383 | +0.17(+0.38%) |
Aug 21, 2018 | 45.10 | 45.79 | 44.15 | 45.31 | 130,186 | +0.30(+0.67%) |
Aug 20, 2018 | 44.67 | 45.10 | 43.73 | 45.01 | 91,656 | +0.39(+0.87%) |
Aug 17, 2018 | 44.46 | 44.67 | 44.28 | 44.63 | 85,909 | +0.00(+0.00%) |
Aug 16, 2018 | 44.15 | 44.71 | 44.15 | 44.63 | 104,787 | +0.56(+1.27%) |
Aug 15, 2018 | 44.33 | 44.54 | 43.64 | 44.07 | 81,112 | -0.47(-1.06%) |
Aug 14, 2018 | 44.15 | 44.71 | 44.15 | 44.54 | 72,154 | +0.52(+1.17%) |
Aug 13, 2018 | 44.46 | 44.71 | 43.85 | 44.03 | 71,324 | -0.39(-0.87%) |
Aug 10, 2018 | 44.11 | 44.58 | 43.94 | 44.41 | 61,347 | +0.13(+0.29%) |
Aug 09, 2018 | 44.67 | 44.88 | 44.15 | 44.28 | 59,992 | -0.21(-0.48%) |
Aug 08, 2018 | 44.52 | 44.58 | 43.86 | 44.50 | 67,085 | +0.00(+0.00%) |
Aug 07, 2018 | 44.37 | 44.80 | 44.15 | 44.50 | 91,480 | +0.17(+0.39%) |
Aug 06, 2018 | 44.58 | 44.82 | 44.05 | 44.33 | 131,065 | -0.21(-0.48%) |
Aug 03, 2018 | 45.66 | 45.79 | 44.33 | 44.54 | 200,106 | -0.90(-1.98%) |
Aug 02, 2018 | 44.63 | 45.49 | 44.63 | 45.44 | 173,095 | +0.86(+1.93%) |
Aug 01, 2018 | 45.31 | 45.44 | 44.03 | 44.58 | 430,470 | -0.56(-1.24%) |
Jul 31, 2018 | 43.94 | 45.31 | 43.68 | 45.14 | 312,810 | +1.20(+2.74%) |
Jul 30, 2018 | 43.51 | 44.33 | 42.01 | 43.94 | 323,443 | +0.43(+0.99%) |
Jul 27, 2018 | 46.17 | 48.49 | 43.08 | 43.51 | 397,651 | -4.09(-8.59%) |
Jul 26, 2018 | 48.11 | 48.63 | 47.47 | 47.60 | 215,275 | -0.47(-0.98%) |
Jul 25, 2018 | 48.41 | 48.50 | 47.47 | 48.07 | 345,950 | -0.39(-0.79%) |
Jul 24, 2018 | 49.01 | 49.35 | 48.20 | 48.46 | 237,675 | -0.77(-1.57%) |
Jul 23, 2018 | 50.04 | 50.04 | 49.14 | 49.23 | 249,037 | -0.94(-1.88%) |
Jul 20, 2018 | 50.34 | 50.96 | 50.13 | 50.17 | 313,026 | -0.13(-0.26%) |
Jul 19, 2018 | 50.85 | 50.85 | 50.13 | 50.30 | 195,783 | -0.60(-1.18%) |
Jul 18, 2018 | 50.81 | 50.98 | 50.17 | 50.90 | 74,747 | +0.09(+0.17%) |
Jul 17, 2018 | 52.05 | 52.44 | 50.77 | 50.81 | 151,582 | -1.28(-2.47%) |
Jul 16, 2018 | 51.75 | 52.22 | 51.54 | 52.09 | 115,590 | +0.43(+0.83%) |
Jul 13, 2018 | 51.75 | 52.16 | 51.09 | 51.67 | 190,114 | -0.21(-0.41%) |
Jul 12, 2018 | 51.41 | 51.97 | 50.94 | 51.88 | 105,730 | +0.60(+1.17%) |
Jul 11, 2018 | 51.11 | 51.97 | 50.98 | 51.28 | 94,818 | -0.04(-0.08%) |
Jul 10, 2018 | 52.27 | 52.39 | 51.11 | 51.32 | 131,123 | -0.68(-1.32%) |
Jul 09, 2018 | 51.75 | 52.27 | 51.49 | 52.01 | 156,350 | +0.43(+0.83%) |
Jul 06, 2018 | 51.54 | 51.97 | 51.32 | 51.58 | 102,694 | -0.04(-0.08%) |
Jul 05, 2018 | 51.07 | 51.62 | 50.53 | 51.62 | 134,961 | +0.60(+1.17%) |
Jul 03, 2018 | 51.02 | 51.02 | 51.02 | 0 | -0.09(-0.17%) |