Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 45.96 | 46.05 | 45.78 | 45.85 | 885,748 | -0.25(-0.54%) |
Sep 27, 2018 | 46.28 | 46.44 | 46.08 | 46.10 | 617,781 | +0.13(+0.29%) |
Sep 26, 2018 | 45.83 | 46.23 | 45.80 | 45.97 | 922,134 | +0.23(+0.49%) |
Sep 25, 2018 | 45.92 | 46.04 | 45.73 | 45.74 | 723,333 | -0.18(-0.38%) |
Sep 24, 2018 | 46.24 | 46.26 | 45.87 | 45.92 | 916,515 | -0.70(-1.50%) |
Sep 21, 2018 | 46.33 | 46.76 | 46.32 | 46.62 | 653,041 | -0.05(-0.11%) |
Sep 20, 2018 | 46.12 | 46.67 | 46.08 | 46.67 | 630,782 | +1.18(+2.59%) |
Sep 19, 2018 | 45.47 | 45.55 | 45.30 | 45.49 | 1,091,881 | -1.03(-2.21%) |
Sep 18, 2018 | 46.67 | 46.83 | 46.47 | 46.52 | 807,485 | -0.13(-0.29%) |
Sep 17, 2018 | 46.60 | 46.72 | 46.54 | 46.65 | 637,104 | +0.12(+0.25%) |
Sep 14, 2018 | 46.74 | 46.74 | 46.40 | 46.53 | 549,936 | -0.29(-0.62%) |
Sep 13, 2018 | 46.80 | 46.96 | 46.67 | 46.83 | 520,669 | -0.14(-0.30%) |
Sep 12, 2018 | 46.55 | 47.12 | 46.53 | 46.97 | 715,760 | +0.33(+0.72%) |
Sep 11, 2018 | 46.33 | 46.66 | 46.26 | 46.63 | 632,192 | +0.28(+0.61%) |
Sep 10, 2018 | 46.28 | 46.46 | 46.22 | 46.35 | 536,309 | +0.68(+1.50%) |
Sep 07, 2018 | 45.53 | 45.86 | 45.47 | 45.67 | 1,071,218 | +0.12(+0.26%) |
Sep 06, 2018 | 45.70 | 45.81 | 45.47 | 45.55 | 1,271,897 | -0.60(-1.30%) |
Sep 05, 2018 | 46.14 | 46.33 | 46.08 | 46.15 | 1,098,765 | -0.43(-0.91%) |
Sep 04, 2018 | 46.53 | 46.70 | 46.48 | 46.58 | 920,567 | -0.86(-1.81%) |
Aug 31, 2018 | 47.44 | 47.44 | 47.44 | 0 | -0.48(-1.01%) | |
Aug 30, 2018 | 48.09 | 48.14 | 47.77 | 47.92 | 774,649 | -0.24(-0.50%) |
Aug 29, 2018 | 48.11 | 48.26 | 48.08 | 48.16 | 708,941 | +0.10(+0.21%) |
Aug 28, 2018 | 48.34 | 48.44 | 48.02 | 48.06 | 659,646 | +0.02(+0.03%) |
Aug 27, 2018 | 47.80 | 48.04 | 47.69 | 48.04 | 633,873 | +0.46(+0.96%) |
Aug 24, 2018 | 47.41 | 47.73 | 47.34 | 47.59 | 651,003 | +0.36(+0.76%) |
Aug 23, 2018 | 47.61 | 47.65 | 47.17 | 47.23 | 749,979 | -0.40(-0.84%) |
Aug 22, 2018 | 47.72 | 47.79 | 47.55 | 47.63 | 729,476 | +0.17(+0.35%) |
Aug 21, 2018 | 47.52 | 47.53 | 47.26 | 47.46 | 745,360 | +0.16(+0.34%) |
Aug 20, 2018 | 47.17 | 47.47 | 47.15 | 47.30 | 606,618 | +0.30(+0.64%) |
Aug 17, 2018 | 46.68 | 47.06 | 46.65 | 47.00 | 569,837 | +0.27(+0.57%) |
Aug 16, 2018 | 46.54 | 46.92 | 46.53 | 46.73 | 615,014 | +0.18(+0.38%) |
Aug 15, 2018 | 46.16 | 46.60 | 46.03 | 46.56 | 1,268,587 | -0.17(-0.36%) |
Aug 14, 2018 | 46.63 | 46.80 | 46.51 | 46.73 | 1,072,626 | +0.11(+0.23%) |
Aug 13, 2018 | 46.58 | 46.68 | 46.38 | 46.62 | 853,822 | +0.21(+0.45%) |
Aug 10, 2018 | 46.68 | 46.83 | 46.30 | 46.41 | 1,270,715 | -1.02(-2.15%) |
Aug 09, 2018 | 47.73 | 47.73 | 47.39 | 47.43 | 642,076 | -0.15(-0.32%) |
Aug 08, 2018 | 47.63 | 47.69 | 47.45 | 47.58 | 585,367 | -0.02(-0.04%) |
Aug 07, 2018 | 47.70 | 47.71 | 47.46 | 47.59 | 682,868 | +0.25(+0.53%) |
Aug 06, 2018 | 47.37 | 47.53 | 47.28 | 47.34 | 574,628 | -0.01(-0.02%) |
Aug 03, 2018 | 47.18 | 47.51 | 47.10 | 47.35 | 692,245 | +0.07(+0.14%) |
Aug 02, 2018 | 47.03 | 47.28 | 46.93 | 47.28 | 726,582 | +0.11(+0.24%) |
Aug 01, 2018 | 47.26 | 47.26 | 46.98 | 47.17 | 653,913 | +0.00(+0.00%) |
Jul 31, 2018 | 47.31 | 47.39 | 47.07 | 47.17 | 806,459 | +0.26(+0.56%) |
Jul 30, 2018 | 47.03 | 47.10 | 46.83 | 46.91 | 511,501 | +0.17(+0.37%) |
Jul 27, 2018 | 46.64 | 46.85 | 46.62 | 46.74 | 686,431 | +0.34(+0.73%) |
Jul 26, 2018 | 46.50 | 46.68 | 46.39 | 46.40 | 584,133 | -0.47(-1.01%) |
Jul 25, 2018 | 46.71 | 46.90 | 46.46 | 46.87 | 558,508 | +0.23(+0.50%) |
Jul 24, 2018 | 46.58 | 46.75 | 46.53 | 46.64 | 743,093 | +0.07(+0.14%) |
Jul 23, 2018 | 47.11 | 47.15 | 46.41 | 46.57 | 711,159 | -0.67(-1.42%) |
Jul 20, 2018 | 47.27 | 47.39 | 47.13 | 47.24 | 1,234,011 | +0.63(+1.35%) |
Jul 19, 2018 | 46.27 | 46.73 | 46.24 | 46.61 | 850,975 | +1.26(+2.77%) |
Jul 18, 2018 | 45.72 | 45.72 | 45.30 | 45.35 | 990,639 | -0.07(-0.16%) |
Jul 17, 2018 | 45.39 | 45.59 | 45.39 | 45.43 | 635,049 | -0.45(-0.97%) |
Jul 16, 2018 | 46.02 | 46.07 | 45.80 | 45.87 | 522,153 | -0.08(-0.18%) |
Jul 13, 2018 | 45.86 | 45.97 | 45.77 | 45.96 | 575,207 | +0.25(+0.54%) |
Jul 12, 2018 | 45.71 | 45.85 | 45.61 | 45.71 | 799,266 | +0.20(+0.44%) |
Jul 11, 2018 | 45.93 | 46.02 | 45.49 | 45.51 | 756,321 | -0.75(-1.63%) |
Jul 10, 2018 | 45.99 | 46.30 | 45.88 | 46.26 | 788,800 | +0.26(+0.58%) |
Jul 09, 2018 | 46.34 | 46.34 | 45.91 | 46.00 | 949,406 | -0.09(-0.20%) |
Jul 06, 2018 | 46.30 | 46.34 | 46.02 | 46.09 | 740,851 | -0.07(-0.16%) |
Jul 05, 2018 | 46.07 | 46.16 | 45.85 | 46.16 | 712,683 | +0.32(+0.70%) |
Jul 03, 2018 | 45.84 | 45.84 | 45.84 | 0 | +0.71(+1.58%) |