Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 45.84 | 45.84 | 45.31 | 45.47 | 29,235 | +1.05(+2.36%) |
Sep 27, 2018 | 44.50 | 44.64 | 44.42 | 44.42 | 13,898 | +0.06(+0.12%) |
Sep 26, 2018 | 44.72 | 44.74 | 44.36 | 44.37 | 24,340 | +0.51(+1.15%) |
Sep 25, 2018 | 43.93 | 43.96 | 43.83 | 43.86 | 16,228 | +0.05(+0.10%) |
Sep 24, 2018 | 43.85 | 43.85 | 43.57 | 43.82 | 26,925 | -0.73(-1.63%) |
Sep 21, 2018 | 44.88 | 44.99 | 44.35 | 44.54 | 39,451 | -0.61(-1.34%) |
Sep 20, 2018 | 45.15 | 45.23 | 44.98 | 45.15 | 41,629 | +0.83(+1.87%) |
Sep 19, 2018 | 44.26 | 44.37 | 44.08 | 44.32 | 53,872 | -0.27(-0.60%) |
Sep 18, 2018 | 44.33 | 44.84 | 44.33 | 44.59 | 44,563 | +0.23(+0.52%) |
Sep 17, 2018 | 44.29 | 44.69 | 44.29 | 44.36 | 52,513 | -0.30(-0.68%) |
Sep 14, 2018 | 44.79 | 44.87 | 44.59 | 44.66 | 48,580 | -0.43(-0.96%) |
Sep 13, 2018 | 45.09 | 45.18 | 44.93 | 45.10 | 38,002 | -0.18(-0.41%) |
Sep 12, 2018 | 44.82 | 45.39 | 44.82 | 45.28 | 63,321 | +0.07(+0.16%) |
Sep 11, 2018 | 44.81 | 45.30 | 44.81 | 45.21 | 51,885 | -1.50(-3.21%) |
Sep 10, 2018 | 46.70 | 46.92 | 46.61 | 46.71 | 55,664 | +0.86(+1.87%) |
Sep 07, 2018 | 46.30 | 46.30 | 45.72 | 45.85 | 62,165 | -0.33(-0.72%) |
Sep 06, 2018 | 46.20 | 46.33 | 45.89 | 46.18 | 69,542 | +1.47(+3.29%) |
Sep 05, 2018 | 44.96 | 44.99 | 44.64 | 44.71 | 53,916 | -0.06(-0.12%) |
Sep 04, 2018 | 44.79 | 45.04 | 44.35 | 44.76 | 59,028 | +1.33(+3.07%) |
Aug 31, 2018 | 43.43 | 43.43 | 43.43 | 0 | -0.21(-0.48%) | |
Aug 30, 2018 | 43.80 | 43.91 | 43.60 | 43.64 | 69,298 | -1.00(-2.25%) |
Aug 29, 2018 | 44.46 | 44.76 | 44.32 | 44.64 | 24,173 | +0.39(+0.87%) |
Aug 28, 2018 | 44.65 | 44.65 | 44.23 | 44.26 | 19,235 | -1.05(-2.32%) |
Aug 27, 2018 | 45.08 | 45.41 | 45.06 | 45.31 | 55,896 | +0.44(+0.98%) |
Aug 24, 2018 | 44.72 | 45.01 | 44.59 | 44.87 | 32,060 | +0.95(+2.16%) |
Aug 23, 2018 | 44.39 | 44.39 | 43.91 | 43.92 | 48,909 | -0.80(-1.79%) |
Aug 22, 2018 | 44.75 | 44.83 | 44.51 | 44.72 | 38,862 | +0.53(+1.21%) |
Aug 21, 2018 | 43.84 | 44.33 | 43.78 | 44.18 | 38,990 | +2.37(+5.68%) |
Aug 20, 2018 | 42.09 | 42.09 | 40.75 | 41.81 | 50,376 | -0.60(-1.41%) |
Aug 17, 2018 | 41.53 | 42.41 | 41.47 | 42.41 | 62,274 | +0.62(+1.48%) |
Aug 16, 2018 | 41.31 | 41.80 | 41.30 | 41.79 | 79,367 | +0.86(+2.11%) |
Aug 15, 2018 | 40.86 | 40.97 | 40.67 | 40.93 | 40,850 | -0.42(-1.02%) |
Aug 14, 2018 | 41.12 | 41.44 | 41.12 | 41.35 | 33,819 | +0.30(+0.74%) |
Aug 13, 2018 | 41.41 | 41.41 | 41.00 | 41.05 | 22,638 | -0.83(-1.98%) |
Aug 10, 2018 | 42.11 | 42.11 | 41.59 | 41.87 | 33,473 | -0.36(-0.85%) |
Aug 09, 2018 | 42.27 | 42.44 | 42.19 | 42.23 | 28,045 | -0.13(-0.30%) |
Aug 08, 2018 | 42.25 | 42.46 | 42.16 | 42.36 | 28,966 | +0.09(+0.22%) |
Aug 07, 2018 | 42.36 | 42.56 | 42.27 | 42.27 | 28,761 | -0.17(-0.39%) |
Aug 06, 2018 | 42.53 | 42.60 | 42.42 | 42.44 | 30,456 | +0.01(+0.02%) |
Aug 03, 2018 | 42.42 | 42.58 | 42.16 | 42.43 | 48,471 | -0.24(-0.56%) |
Aug 02, 2018 | 42.57 | 42.67 | 42.42 | 42.67 | 70,344 | -0.38(-0.88%) |
Aug 01, 2018 | 43.11 | 43.19 | 42.87 | 43.04 | 26,206 | -0.37(-0.85%) |
Jul 31, 2018 | 43.26 | 43.43 | 43.19 | 43.41 | 46,036 | +0.90(+2.12%) |
Jul 30, 2018 | 42.91 | 42.92 | 42.51 | 42.51 | 27,156 | +0.85(+2.03%) |
Jul 27, 2018 | 41.80 | 41.87 | 41.62 | 41.66 | 18,693 | +0.15(+0.35%) |
Jul 26, 2018 | 41.72 | 41.76 | 41.47 | 41.52 | 35,880 | -0.72(-1.70%) |
Jul 25, 2018 | 41.86 | 42.23 | 41.70 | 42.23 | 41,274 | +0.68(+1.64%) |
Jul 24, 2018 | 41.61 | 41.36 | 41.55 | 40,502 | +0.19(+0.47%) | |
Jul 23, 2018 | 41.53 | 41.53 | 41.30 | 41.36 | 32,409 | -1.16(-2.73%) |
Jul 20, 2018 | 42.09 | 42.56 | 42.05 | 42.52 | 51,595 | +0.80(+1.92%) |
Jul 19, 2018 | 41.75 | 41.89 | 41.50 | 41.72 | 43,019 | -0.34(-0.81%) |
Jul 18, 2018 | 42.10 | 42.20 | 41.94 | 42.06 | 32,691 | -0.22(-0.52%) |
Jul 17, 2018 | 42.23 | 42.41 | 42.10 | 42.28 | 39,907 | +0.41(+0.99%) |
Jul 16, 2018 | 41.92 | 41.94 | 41.78 | 41.87 | 38,178 | -0.04(-0.09%) |
Jul 13, 2018 | 41.99 | 41.74 | 41.90 | 39,258 | +0.17(+0.40%) | |
Jul 12, 2018 | 41.82 | 41.91 | 41.65 | 41.74 | 43,190 | -0.08(-0.20%) |
Jul 11, 2018 | 41.72 | 42.02 | 41.72 | 41.82 | 43,460 | -0.95(-2.22%) |
Jul 10, 2018 | 42.80 | 42.88 | 42.34 | 42.77 | 33,884 | -0.20(-0.47%) |
Jul 09, 2018 | 42.75 | 42.99 | 42.75 | 42.97 | 36,354 | +0.43(+1.02%) |
Jul 06, 2018 | 42.32 | 42.69 | 42.21 | 42.54 | 26,193 | +0.04(+0.09%) |
Jul 05, 2018 | 42.73 | 42.73 | 42.49 | 42.50 | 35,165 | +0.26(+0.61%) |
Jul 03, 2018 | 42.24 | 42.24 | 42.24 | 0 | -0.06(-0.13%) |