Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 44.47 | 45.03 | 44.18 | 44.56 | 106,775 | +0.05(+0.11%) |
Sep 27, 2018 | 44.42 | 44.70 | 44.14 | 44.51 | 56,287 | +0.19(+0.43%) |
Sep 26, 2018 | 44.94 | 44.94 | 44.23 | 44.33 | 103,252 | -0.52(-1.16%) |
Sep 25, 2018 | 44.47 | 44.92 | 44.18 | 44.84 | 112,349 | +0.42(+0.96%) |
Sep 24, 2018 | 44.80 | 44.84 | 43.95 | 44.42 | 82,703 | -0.38(-0.84%) |
Sep 21, 2018 | 45.36 | 45.98 | 44.51 | 44.80 | 401,547 | -0.47(-1.04%) |
Sep 20, 2018 | 45.79 | 46.16 | 45.08 | 45.27 | 116,029 | -0.24(-0.52%) |
Sep 19, 2018 | 47.91 | 48.10 | 45.41 | 45.50 | 218,164 | -2.64(-5.48%) |
Sep 18, 2018 | 47.72 | 48.52 | 47.23 | 48.15 | 108,799 | +0.52(+1.09%) |
Sep 17, 2018 | 47.67 | 47.86 | 47.34 | 47.63 | 87,659 | +0.14(+0.30%) |
Sep 14, 2018 | 46.97 | 47.86 | 46.64 | 47.49 | 148,446 | +0.66(+1.41%) |
Sep 13, 2018 | 46.07 | 47.06 | 46.07 | 46.83 | 67,097 | +0.61(+1.33%) |
Sep 12, 2018 | 46.26 | 46.59 | 45.98 | 46.21 | 64,949 | +0.00(+0.00%) |
Sep 11, 2018 | 46.12 | 46.40 | 45.65 | 46.21 | 63,950 | +0.00(+0.00%) |
Sep 10, 2018 | 46.02 | 46.78 | 46.02 | 46.21 | 47,936 | +0.33(+0.72%) |
Sep 07, 2018 | 45.93 | 46.02 | 45.32 | 45.88 | 88,219 | -0.19(-0.41%) |
Sep 06, 2018 | 46.35 | 47.39 | 46.02 | 46.07 | 96,416 | -0.38(-0.81%) |
Sep 05, 2018 | 45.60 | 46.59 | 45.55 | 46.45 | 102,862 | +0.90(+1.97%) |
Sep 04, 2018 | 45.93 | 45.98 | 44.89 | 45.55 | 65,555 | -0.57(-1.23%) |
Aug 31, 2018 | 46.12 | 46.12 | 46.12 | 0 | +0.28(+0.62%) | |
Aug 30, 2018 | 46.12 | 46.31 | 45.60 | 45.83 | 55,847 | -0.28(-0.61%) |
Aug 29, 2018 | 45.98 | 46.26 | 45.65 | 46.12 | 140,341 | +0.14(+0.31%) |
Aug 28, 2018 | 46.26 | 46.73 | 45.88 | 45.98 | 85,904 | -0.24(-0.51%) |
Aug 27, 2018 | 45.98 | 46.73 | 45.98 | 46.21 | 72,768 | +0.47(+1.03%) |
Aug 24, 2018 | 45.83 | 46.02 | 45.50 | 45.74 | 139,539 | +0.05(+0.10%) |
Aug 23, 2018 | 46.49 | 46.49 | 45.50 | 45.69 | 101,566 | -0.90(-1.92%) |
Aug 22, 2018 | 46.87 | 47.16 | 46.12 | 46.59 | 89,620 | -0.38(-0.80%) |
Aug 21, 2018 | 46.40 | 47.44 | 45.83 | 46.97 | 123,236 | +0.80(+1.74%) |
Aug 20, 2018 | 46.31 | 46.68 | 46.07 | 46.16 | 99,427 | -0.05(-0.10%) |
Aug 17, 2018 | 45.27 | 46.26 | 45.03 | 46.21 | 100,307 | +0.85(+1.87%) |
Aug 16, 2018 | 45.27 | 45.98 | 45.15 | 45.36 | 186,768 | +0.05(+0.10%) |
Aug 15, 2018 | 45.55 | 45.55 | 44.61 | 45.32 | 115,612 | -0.38(-0.83%) |
Aug 14, 2018 | 45.36 | 46.02 | 45.27 | 45.69 | 70,647 | +0.52(+1.15%) |
Aug 13, 2018 | 45.55 | 45.98 | 45.08 | 45.17 | 61,226 | -0.33(-0.73%) |
Aug 10, 2018 | 45.88 | 46.12 | 45.36 | 45.50 | 71,466 | -0.61(-1.33%) |
Aug 09, 2018 | 46.07 | 46.45 | 45.79 | 46.12 | 61,130 | +0.09(+0.20%) |
Aug 08, 2018 | 46.02 | 46.68 | 45.27 | 46.02 | 102,919 | +0.00(+0.00%) |
Aug 07, 2018 | 46.07 | 46.54 | 45.55 | 46.02 | 142,461 | +0.19(+0.41%) |
Aug 06, 2018 | 45.22 | 45.98 | 44.94 | 45.83 | 86,028 | +0.66(+1.46%) |
Aug 03, 2018 | 45.83 | 46.21 | 44.84 | 45.17 | 129,890 | -0.71(-1.54%) |
Aug 02, 2018 | 45.27 | 46.21 | 44.37 | 45.88 | 70,372 | +0.33(+0.72%) |
Aug 01, 2018 | 46.35 | 46.54 | 45.22 | 45.55 | 131,174 | -0.97(-2.09%) |
Jul 31, 2018 | 44.55 | 46.57 | 44.55 | 46.52 | 234,071 | +2.16(+4.88%) |
Jul 30, 2018 | 44.83 | 45.49 | 44.27 | 44.36 | 148,076 | -0.52(-1.15%) |
Jul 27, 2018 | 45.86 | 46.34 | 44.83 | 44.88 | 144,130 | -1.08(-2.35%) |
Jul 26, 2018 | 44.41 | 46.01 | 44.41 | 45.96 | 244,634 | +1.83(+4.16%) |
Jul 25, 2018 | 46.38 | 46.38 | 43.72 | 44.12 | 258,483 | -2.16(-4.67%) |
Jul 24, 2018 | 46.48 | 44.12 | 46.29 | 344,893 | +2.16(+4.90%) | |
Jul 23, 2018 | 43.84 | 44.17 | 43.51 | 44.12 | 114,794 | +0.19(+0.43%) |
Jul 20, 2018 | 43.61 | 44.50 | 43.56 | 43.94 | 96,580 | +0.24(+0.54%) |
Jul 19, 2018 | 42.85 | 43.84 | 42.85 | 43.70 | 113,603 | +0.42(+0.98%) |
Jul 18, 2018 | 42.95 | 43.42 | 42.71 | 43.28 | 167,084 | +0.28(+0.66%) |
Jul 17, 2018 | 42.81 | 43.18 | 42.81 | 43.00 | 81,777 | +0.09(+0.22%) |
Jul 16, 2018 | 43.65 | 43.75 | 42.85 | 42.90 | 77,405 | -0.89(-2.04%) |
Jul 13, 2018 | 43.51 | 43.91 | 43.51 | 43.79 | 124,825 | +0.24(+0.54%) |
Jul 12, 2018 | 43.84 | 43.84 | 43.14 | 43.56 | 75,024 | +0.00(+0.00%) |
Jul 11, 2018 | 43.94 | 44.17 | 43.51 | 43.56 | 100,535 | -0.66(-1.49%) |
Jul 10, 2018 | 44.22 | 44.78 | 43.79 | 44.22 | 102,660 | +0.00(+0.00%) |
Jul 09, 2018 | 43.79 | 44.41 | 43.70 | 44.22 | 86,615 | +0.71(+1.62%) |
Jul 06, 2018 | 43.37 | 43.79 | 43.09 | 43.51 | 82,833 | +0.09(+0.22%) |
Jul 05, 2018 | 42.67 | 43.51 | 42.52 | 43.42 | 125,976 | +0.80(+1.88%) |
Jul 03, 2018 | 42.62 | 42.62 | 42.62 | 0 | -0.14(-0.33%) |