Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 45.30 | 46.08 | 44.94 | 45.20 | 644,439 | -0.18(-0.39%) |
Sep 27, 2018 | 45.07 | 46.05 | 44.71 | 45.38 | 494,774 | +0.36(+0.80%) |
Sep 26, 2018 | 45.17 | 46.24 | 44.97 | 45.02 | 555,919 | -0.33(-0.72%) |
Sep 25, 2018 | 44.76 | 45.51 | 44.52 | 45.35 | 357,851 | +0.77(+1.72%) |
Sep 24, 2018 | 44.85 | 45.11 | 43.98 | 44.58 | 653,826 | -0.59(-1.31%) |
Sep 21, 2018 | 45.46 | 45.67 | 44.44 | 45.18 | 1,167,239 | -0.17(-0.38%) |
Sep 20, 2018 | 45.27 | 45.43 | 44.76 | 45.35 | 466,472 | +0.39(+0.87%) |
Sep 19, 2018 | 45.28 | 45.76 | 44.32 | 44.96 | 548,406 | -0.38(-0.84%) |
Sep 18, 2018 | 44.18 | 45.50 | 43.84 | 45.34 | 453,276 | +1.16(+2.62%) |
Sep 17, 2018 | 45.41 | 45.95 | 44.12 | 44.19 | 508,093 | -1.22(-2.69%) |
Sep 14, 2018 | 44.54 | 45.50 | 44.54 | 45.41 | 780,822 | +0.80(+1.79%) |
Sep 13, 2018 | 43.41 | 44.66 | 43.41 | 44.61 | 626,629 | +1.28(+2.95%) |
Sep 12, 2018 | 42.31 | 43.59 | 41.88 | 43.33 | 447,624 | +0.95(+2.25%) |
Sep 11, 2018 | 42.23 | 42.57 | 41.21 | 42.38 | 531,075 | -0.11(-0.25%) |
Sep 10, 2018 | 42.16 | 43.10 | 42.16 | 42.48 | 582,600 | +0.46(+1.10%) |
Sep 07, 2018 | 42.75 | 42.76 | 41.51 | 42.02 | 464,438 | -0.94(-2.20%) |
Sep 06, 2018 | 44.23 | 44.47 | 42.67 | 42.97 | 413,006 | -1.16(-2.62%) |
Sep 05, 2018 | 45.34 | 45.34 | 43.89 | 44.12 | 846,021 | -1.46(-3.21%) |
Sep 04, 2018 | 45.94 | 46.03 | 45.27 | 45.59 | 281,200 | -0.42(-0.90%) |
Aug 31, 2018 | 46.00 | 46.00 | 46.00 | 0 | -0.03(-0.07%) | |
Aug 30, 2018 | 46.55 | 46.65 | 45.94 | 46.03 | 259,121 | -0.74(-1.58%) |
Aug 29, 2018 | 46.34 | 46.94 | 46.16 | 46.77 | 264,742 | +0.54(+1.16%) |
Aug 28, 2018 | 46.50 | 46.50 | 45.29 | 46.24 | 330,752 | -0.01(-0.02%) |
Aug 27, 2018 | 46.23 | 46.56 | 46.11 | 46.24 | 228,140 | +0.23(+0.50%) |
Aug 24, 2018 | 46.20 | 46.88 | 45.78 | 46.02 | 336,042 | -0.19(-0.41%) |
Aug 23, 2018 | 45.86 | 46.55 | 45.50 | 46.20 | 220,012 | +0.28(+0.62%) |
Aug 22, 2018 | 45.96 | 46.63 | 45.87 | 45.92 | 308,704 | -0.23(-0.49%) |
Aug 21, 2018 | 45.97 | 47.04 | 45.97 | 46.15 | 380,858 | +0.20(+0.44%) |
Aug 20, 2018 | 45.55 | 46.11 | 45.24 | 45.94 | 274,780 | +0.54(+1.18%) |
Aug 17, 2018 | 45.31 | 45.61 | 44.63 | 45.41 | 219,318 | +0.00(+0.00%) |
Aug 16, 2018 | 44.31 | 45.45 | 44.31 | 45.41 | 369,320 | +1.16(+2.63%) |
Aug 15, 2018 | 45.63 | 45.76 | 44.05 | 44.24 | 376,330 | -1.59(-3.46%) |
Aug 14, 2018 | 46.65 | 46.72 | 45.61 | 45.83 | 338,137 | -0.79(-1.69%) |
Aug 13, 2018 | 45.59 | 46.76 | 45.59 | 46.62 | 478,979 | +1.02(+2.23%) |
Aug 10, 2018 | 45.46 | 45.94 | 45.46 | 45.60 | 168,328 | -0.20(-0.44%) |
Aug 09, 2018 | 46.11 | 46.59 | 45.60 | 45.81 | 237,729 | -0.31(-0.67%) |
Aug 08, 2018 | 45.20 | 46.16 | 44.92 | 46.11 | 350,423 | +0.79(+1.74%) |
Aug 07, 2018 | 45.93 | 46.10 | 45.29 | 45.33 | 198,049 | -0.37(-0.80%) |
Aug 06, 2018 | 45.41 | 46.09 | 45.28 | 45.69 | 296,958 | +0.46(+1.03%) |
Aug 03, 2018 | 45.56 | 46.24 | 44.96 | 45.23 | 458,909 | -0.20(-0.45%) |
Aug 02, 2018 | 45.61 | 47.12 | 44.49 | 45.43 | 400,412 | +0.20(+0.43%) |
Aug 01, 2018 | 46.68 | 47.86 | 44.14 | 45.24 | 535,376 | -1.31(-2.82%) |
Jul 31, 2018 | 45.87 | 46.94 | 45.87 | 46.55 | 260,644 | +0.68(+1.49%) |
Jul 30, 2018 | 45.74 | 46.34 | 45.28 | 45.86 | 276,009 | +0.12(+0.27%) |
Jul 27, 2018 | 47.05 | 47.15 | 45.39 | 45.74 | 347,100 | -1.20(-2.55%) |
Jul 26, 2018 | 48.67 | 48.92 | 46.57 | 46.94 | 469,549 | -1.99(-4.08%) |
Jul 25, 2018 | 48.70 | 49.16 | 48.69 | 48.93 | 236,132 | +0.11(+0.23%) |
Jul 24, 2018 | 49.58 | 49.66 | 48.36 | 48.82 | 207,866 | -0.55(-1.12%) |
Jul 23, 2018 | 49.61 | 49.70 | 49.16 | 49.37 | 200,611 | -0.28(-0.56%) |
Jul 20, 2018 | 50.04 | 50.29 | 49.56 | 49.65 | 256,848 | -0.49(-0.97%) |
Jul 19, 2018 | 49.64 | 50.23 | 49.59 | 50.14 | 248,364 | +0.38(+0.77%) |
Jul 18, 2018 | 49.66 | 49.89 | 49.41 | 49.75 | 382,338 | +0.17(+0.34%) |
Jul 17, 2018 | 49.31 | 49.81 | 49.31 | 49.58 | 138,655 | +0.15(+0.31%) |
Jul 16, 2018 | 49.20 | 49.51 | 49.10 | 49.43 | 178,796 | +0.12(+0.25%) |
Jul 13, 2018 | 49.32 | 49.89 | 49.06 | 49.31 | 199,223 | +0.07(+0.15%) |
Jul 12, 2018 | 49.25 | 48.46 | 49.23 | 280,696 | +0.46(+0.93%) | |
Jul 11, 2018 | 48.31 | 49.11 | 48.17 | 48.78 | 429,138 | +0.13(+0.27%) |
Jul 10, 2018 | 48.99 | 49.59 | 48.37 | 48.65 | 197,687 | -0.28(-0.57%) |
Jul 09, 2018 | 49.46 | 49.63 | 48.83 | 48.92 | 376,201 | -0.37(-0.76%) |
Jul 06, 2018 | 48.62 | 49.79 | 48.52 | 49.30 | 307,758 | +0.72(+1.49%) |
Jul 05, 2018 | 48.77 | 49.01 | 47.95 | 48.57 | 346,848 | -0.10(-0.20%) |
Jul 03, 2018 | 48.67 | 48.67 | 48.67 | 0 | +1.18(+2.49%) |