Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 46.37 | 46.54 | 46.32 | 46.36 | 90,061 | -0.34(-0.73%) |
Sep 27, 2018 | 46.80 | 46.96 | 46.68 | 46.70 | 88,650 | -0.09(-0.19%) |
Sep 26, 2018 | 46.66 | 47.13 | 46.63 | 46.79 | 117,105 | +0.07(+0.15%) |
Sep 25, 2018 | 46.92 | 46.96 | 46.69 | 46.72 | 133,824 | +0.45(+0.97%) |
Sep 24, 2018 | 46.23 | 46.35 | 46.13 | 46.27 | 57,848 | +0.20(+0.43%) |
Sep 21, 2018 | 46.25 | 46.33 | 45.99 | 46.07 | 143,077 | -0.68(-1.45%) |
Sep 20, 2018 | 46.42 | 46.77 | 46.29 | 46.75 | 131,995 | +0.51(+1.11%) |
Sep 19, 2018 | 46.11 | 46.33 | 46.00 | 46.23 | 62,854 | -0.18(-0.39%) |
Sep 18, 2018 | 46.23 | 46.62 | 46.23 | 46.41 | 94,258 | -0.27(-0.58%) |
Sep 17, 2018 | 46.79 | 46.97 | 46.65 | 46.69 | 99,497 | -0.37(-0.79%) |
Sep 14, 2018 | 47.06 | 47.23 | 46.87 | 47.05 | 95,163 | +0.08(+0.17%) |
Sep 13, 2018 | 46.86 | 47.05 | 46.68 | 46.97 | 141,455 | +1.21(+2.64%) |
Sep 12, 2018 | 45.68 | 46.02 | 45.62 | 45.77 | 139,032 | +0.55(+1.22%) |
Sep 11, 2018 | 45.05 | 45.33 | 44.96 | 45.22 | 195,347 | +0.14(+0.30%) |
Sep 10, 2018 | 45.26 | 45.31 | 45.04 | 45.08 | 126,994 | -0.08(-0.18%) |
Sep 07, 2018 | 44.92 | 45.17 | 44.90 | 45.16 | 130,544 | -0.03(-0.06%) |
Sep 06, 2018 | 45.20 | 45.31 | 44.89 | 45.19 | 718,818 | -0.04(-0.08%) |
Sep 05, 2018 | 45.26 | 45.32 | 44.93 | 45.22 | 364,139 | -0.34(-0.75%) |
Sep 04, 2018 | 45.17 | 45.61 | 45.08 | 45.57 | 210,267 | +0.02(+0.04%) |
Aug 31, 2018 | 45.55 | 45.55 | 45.55 | 0 | -0.71(-1.54%) | |
Aug 30, 2018 | 46.28 | 46.56 | 46.15 | 46.26 | 221,899 | -1.86(-3.86%) |
Aug 29, 2018 | 47.68 | 48.15 | 47.66 | 48.12 | 189,795 | +1.13(+2.40%) |
Aug 28, 2018 | 47.02 | 47.18 | 46.89 | 46.99 | 134,255 | +0.80(+1.74%) |
Aug 27, 2018 | 45.79 | 46.19 | 45.76 | 46.19 | 86,054 | +0.77(+1.69%) |
Aug 24, 2018 | 45.45 | 45.49 | 45.23 | 45.42 | 70,429 | +0.23(+0.52%) |
Aug 23, 2018 | 45.27 | 45.47 | 45.13 | 45.19 | 91,799 | -0.16(-0.36%) |
Aug 22, 2018 | 45.84 | 45.85 | 45.24 | 45.35 | 160,491 | +0.81(+1.82%) |
Aug 21, 2018 | 44.52 | 44.79 | 44.25 | 44.54 | 161,866 | +0.53(+1.21%) |
Aug 20, 2018 | 44.00 | 44.19 | 43.97 | 44.01 | 102,132 | +0.28(+0.64%) |
Aug 17, 2018 | 43.50 | 43.80 | 43.48 | 43.73 | 367,011 | +0.26(+0.60%) |
Aug 16, 2018 | 43.44 | 43.65 | 43.39 | 43.47 | 274,879 | +0.59(+1.37%) |
Aug 15, 2018 | 43.15 | 43.17 | 42.82 | 42.88 | 313,874 | -0.61(-1.41%) |
Aug 14, 2018 | 43.57 | 43.61 | 43.29 | 43.49 | 115,010 | +0.14(+0.31%) |
Aug 13, 2018 | 43.36 | 43.57 | 43.31 | 43.36 | 233,085 | +0.17(+0.40%) |
Aug 10, 2018 | 43.08 | 43.46 | 42.99 | 43.19 | 124,999 | -0.74(-1.68%) |
Aug 09, 2018 | 44.10 | 44.10 | 43.90 | 43.93 | 127,538 | -0.37(-0.83%) |
Aug 08, 2018 | 44.07 | 44.37 | 43.85 | 44.30 | 125,490 | -0.48(-1.07%) |
Aug 07, 2018 | 44.91 | 45.00 | 44.58 | 44.77 | 108,565 | +0.01(+0.02%) |
Aug 06, 2018 | 44.75 | 44.88 | 44.67 | 44.76 | 75,302 | -0.31(-0.68%) |
Aug 03, 2018 | 44.68 | 45.09 | 44.59 | 45.07 | 77,639 | +0.25(+0.56%) |
Aug 02, 2018 | 44.42 | 44.83 | 44.42 | 44.82 | 80,065 | +0.20(+0.44%) |
Aug 01, 2018 | 44.67 | 44.94 | 44.44 | 44.62 | 117,956 | +0.78(+1.79%) |
Jul 31, 2018 | 44.04 | 44.20 | 43.80 | 43.84 | 247,041 | -1.11(-2.47%) |
Jul 30, 2018 | 45.22 | 45.29 | 44.92 | 44.95 | 65,216 | -0.36(-0.80%) |
Jul 27, 2018 | 45.62 | 45.62 | 45.23 | 45.31 | 166,480 | +0.17(+0.38%) |
Jul 26, 2018 | 45.17 | 45.28 | 45.04 | 45.13 | 87,335 | +0.44(+0.99%) |
Jul 25, 2018 | 44.55 | 44.72 | 44.06 | 44.69 | 95,459 | -0.12(-0.26%) |
Jul 24, 2018 | 44.85 | 44.99 | 44.72 | 44.81 | 121,558 | +0.42(+0.95%) |
Jul 23, 2018 | 44.30 | 44.40 | 44.20 | 44.39 | 81,525 | -0.11(-0.24%) |
Jul 20, 2018 | 44.50 | 44.65 | 44.44 | 44.49 | 88,720 | -0.33(-0.74%) |
Jul 19, 2018 | 44.68 | 44.96 | 44.59 | 44.83 | 103,352 | +0.02(+0.04%) |
Jul 18, 2018 | 44.74 | 45.01 | 44.67 | 44.81 | 145,905 | -0.31(-0.68%) |
Jul 17, 2018 | 45.08 | 45.38 | 44.97 | 45.12 | 146,399 | +0.32(+0.70%) |
Jul 16, 2018 | 44.83 | 44.95 | 44.73 | 44.80 | 85,973 | +0.32(+0.73%) |
Jul 13, 2018 | 44.25 | 44.51 | 44.25 | 44.48 | 61,476 | +0.15(+0.35%) |
Jul 12, 2018 | 44.28 | 44.37 | 44.12 | 44.32 | 87,460 | +0.91(+2.10%) |
Jul 11, 2018 | 43.51 | 43.72 | 43.31 | 43.41 | 115,692 | -0.77(-1.73%) |
Jul 10, 2018 | 44.12 | 44.24 | 43.99 | 44.18 | 70,103 | -0.14(-0.33%) |
Jul 09, 2018 | 44.14 | 44.35 | 44.09 | 44.32 | 139,419 | -0.23(-0.53%) |
Jul 06, 2018 | 44.49 | 44.69 | 44.36 | 44.56 | 85,068 | +0.75(+1.71%) |
Jul 05, 2018 | 43.52 | 43.85 | 43.32 | 43.81 | 201,793 | -1.35(-2.99%) |
Jul 03, 2018 | 45.16 | 45.16 | 45.16 | 0 | +0.07(+0.16%) |