Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 45.95 | 46.04 | 45.76 | 45.84 | 885,951 | -0.25(-0.54%) |
Sep 27, 2018 | 46.27 | 46.43 | 46.06 | 46.09 | 617,923 | +0.13(+0.29%) |
Sep 26, 2018 | 45.81 | 46.22 | 45.79 | 45.96 | 922,346 | +0.23(+0.49%) |
Sep 25, 2018 | 45.91 | 46.03 | 45.71 | 45.73 | 723,498 | -0.18(-0.38%) |
Sep 24, 2018 | 46.23 | 46.25 | 45.86 | 45.91 | 916,725 | -0.70(-1.50%) |
Sep 21, 2018 | 46.32 | 46.75 | 46.31 | 46.61 | 653,191 | -0.05(-0.11%) |
Sep 20, 2018 | 46.11 | 46.66 | 46.07 | 46.66 | 630,927 | +1.18(+2.59%) |
Sep 19, 2018 | 45.46 | 45.54 | 45.29 | 45.48 | 1,092,131 | -1.03(-2.21%) |
Sep 18, 2018 | 46.66 | 46.82 | 46.46 | 46.51 | 807,670 | -0.13(-0.29%) |
Sep 17, 2018 | 46.59 | 46.71 | 46.53 | 46.64 | 637,250 | +0.12(+0.25%) |
Sep 14, 2018 | 46.73 | 46.73 | 46.39 | 46.52 | 550,062 | -0.29(-0.62%) |
Sep 13, 2018 | 46.79 | 46.95 | 46.66 | 46.82 | 520,788 | -0.14(-0.30%) |
Sep 12, 2018 | 46.54 | 47.11 | 46.52 | 46.96 | 715,924 | +0.33(+0.72%) |
Sep 11, 2018 | 46.32 | 46.65 | 46.25 | 46.62 | 632,337 | +0.28(+0.61%) |
Sep 10, 2018 | 46.27 | 46.45 | 46.21 | 46.34 | 536,432 | +0.68(+1.50%) |
Sep 07, 2018 | 45.52 | 45.85 | 45.46 | 45.66 | 1,071,463 | +0.12(+0.26%) |
Sep 06, 2018 | 45.69 | 45.80 | 45.46 | 45.54 | 1,272,189 | -0.60(-1.30%) |
Sep 05, 2018 | 46.13 | 46.32 | 46.06 | 46.14 | 1,099,017 | -0.43(-0.91%) |
Sep 04, 2018 | 46.52 | 46.69 | 46.47 | 46.57 | 920,778 | -0.86(-1.81%) |
Aug 31, 2018 | 47.42 | 47.42 | 47.42 | 0 | -0.48(-1.01%) | |
Aug 30, 2018 | 48.08 | 48.13 | 47.76 | 47.91 | 774,827 | -0.24(-0.50%) |
Aug 29, 2018 | 48.10 | 48.25 | 48.07 | 48.15 | 709,103 | +0.10(+0.21%) |
Aug 28, 2018 | 48.32 | 48.42 | 48.01 | 48.05 | 659,797 | +0.02(+0.03%) |
Aug 27, 2018 | 47.79 | 48.03 | 47.68 | 48.03 | 634,018 | +0.46(+0.96%) |
Aug 24, 2018 | 47.40 | 47.72 | 47.33 | 47.57 | 651,152 | +0.36(+0.76%) |
Aug 23, 2018 | 47.60 | 47.64 | 47.16 | 47.22 | 750,151 | -0.40(-0.84%) |
Aug 22, 2018 | 47.71 | 47.77 | 47.54 | 47.62 | 729,643 | +0.17(+0.35%) |
Aug 21, 2018 | 47.51 | 47.52 | 47.25 | 47.45 | 745,531 | +0.16(+0.33%) |
Aug 20, 2018 | 47.16 | 47.46 | 47.14 | 47.29 | 606,757 | +0.30(+0.64%) |
Aug 17, 2018 | 46.67 | 47.05 | 46.64 | 46.99 | 569,968 | +0.27(+0.57%) |
Aug 16, 2018 | 46.53 | 46.91 | 46.52 | 46.72 | 615,155 | +0.18(+0.38%) |
Aug 15, 2018 | 46.15 | 46.59 | 46.02 | 46.55 | 1,268,878 | -0.17(-0.36%) |
Aug 14, 2018 | 46.62 | 46.79 | 46.50 | 46.72 | 1,072,872 | +0.11(+0.23%) |
Aug 13, 2018 | 46.57 | 46.67 | 46.37 | 46.61 | 854,018 | +0.21(+0.45%) |
Aug 10, 2018 | 46.67 | 46.82 | 46.29 | 46.40 | 1,271,006 | -1.02(-2.15%) |
Aug 09, 2018 | 47.72 | 47.72 | 47.37 | 47.42 | 642,223 | -0.15(-0.32%) |
Aug 08, 2018 | 47.62 | 47.68 | 47.44 | 47.57 | 585,501 | -0.02(-0.04%) |
Aug 07, 2018 | 47.69 | 47.70 | 47.45 | 47.58 | 683,025 | +0.25(+0.53%) |
Aug 06, 2018 | 47.36 | 47.52 | 47.27 | 47.33 | 574,760 | -0.01(-0.02%) |
Aug 03, 2018 | 47.17 | 47.50 | 47.09 | 47.34 | 692,404 | +0.07(+0.14%) |
Aug 02, 2018 | 47.02 | 47.27 | 46.92 | 47.27 | 726,748 | +0.11(+0.24%) |
Aug 01, 2018 | 47.25 | 47.25 | 46.96 | 47.16 | 654,062 | +0.00(+0.00%) |
Jul 31, 2018 | 47.30 | 47.38 | 47.06 | 47.16 | 806,643 | +0.26(+0.56%) |
Jul 30, 2018 | 47.02 | 47.09 | 46.82 | 46.90 | 511,618 | +0.17(+0.37%) |
Jul 27, 2018 | 46.63 | 46.84 | 46.61 | 46.72 | 686,588 | +0.34(+0.73%) |
Jul 26, 2018 | 46.49 | 46.67 | 46.38 | 46.39 | 584,267 | -0.47(-1.01%) |
Jul 25, 2018 | 46.70 | 46.89 | 46.45 | 46.86 | 558,636 | +0.23(+0.50%) |
Jul 24, 2018 | 46.57 | 46.74 | 46.52 | 46.63 | 743,263 | +0.07(+0.14%) |
Jul 23, 2018 | 47.10 | 47.14 | 46.40 | 46.56 | 711,322 | -0.67(-1.42%) |
Jul 20, 2018 | 47.26 | 47.38 | 47.12 | 47.23 | 1,234,294 | +0.63(+1.35%) |
Jul 19, 2018 | 46.26 | 46.72 | 46.23 | 46.60 | 851,170 | +1.26(+2.77%) |
Jul 18, 2018 | 45.71 | 45.71 | 45.29 | 45.34 | 990,866 | -0.07(-0.16%) |
Jul 17, 2018 | 45.38 | 45.58 | 45.38 | 45.42 | 635,194 | -0.45(-0.97%) |
Jul 16, 2018 | 46.00 | 46.06 | 45.79 | 45.86 | 522,272 | -0.08(-0.18%) |
Jul 13, 2018 | 45.85 | 45.96 | 45.76 | 45.95 | 575,339 | +0.25(+0.54%) |
Jul 12, 2018 | 45.70 | 45.84 | 45.60 | 45.70 | 799,449 | +0.20(+0.44%) |
Jul 11, 2018 | 45.92 | 46.00 | 45.48 | 45.50 | 756,495 | -0.75(-1.63%) |
Jul 10, 2018 | 45.98 | 46.29 | 45.87 | 46.25 | 788,981 | +0.26(+0.58%) |
Jul 09, 2018 | 46.33 | 46.33 | 45.90 | 45.99 | 949,623 | -0.09(-0.20%) |
Jul 06, 2018 | 46.29 | 46.33 | 46.01 | 46.08 | 741,021 | -0.07(-0.16%) |
Jul 05, 2018 | 46.06 | 46.15 | 45.84 | 46.15 | 712,847 | +0.32(+0.70%) |
Jul 03, 2018 | 45.83 | 45.83 | 45.83 | 0 | +0.71(+1.58%) |