Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 46.34 | 46.51 | 46.28 | 46.33 | 90,121 | -0.34(-0.73%) |
Sep 27, 2018 | 46.77 | 46.92 | 46.65 | 46.67 | 88,709 | -0.09(-0.19%) |
Sep 26, 2018 | 46.63 | 47.10 | 46.60 | 46.76 | 117,183 | +0.07(+0.15%) |
Sep 25, 2018 | 46.89 | 46.93 | 46.66 | 46.69 | 133,913 | +0.45(+0.97%) |
Sep 24, 2018 | 46.20 | 46.32 | 46.10 | 46.24 | 57,887 | +0.20(+0.43%) |
Sep 21, 2018 | 46.22 | 46.30 | 45.96 | 46.04 | 143,172 | -0.68(-1.45%) |
Sep 20, 2018 | 46.39 | 46.74 | 46.26 | 46.72 | 132,083 | +0.51(+1.11%) |
Sep 19, 2018 | 46.08 | 46.30 | 45.97 | 46.20 | 62,896 | -0.18(-0.39%) |
Sep 18, 2018 | 46.20 | 46.59 | 46.20 | 46.38 | 94,320 | -0.27(-0.58%) |
Sep 17, 2018 | 46.76 | 46.94 | 46.62 | 46.65 | 99,563 | -0.37(-0.79%) |
Sep 14, 2018 | 47.03 | 47.19 | 46.83 | 47.02 | 95,226 | +0.08(+0.17%) |
Sep 13, 2018 | 46.83 | 47.02 | 46.65 | 46.94 | 141,549 | +1.21(+2.64%) |
Sep 12, 2018 | 45.65 | 45.99 | 45.59 | 45.74 | 139,125 | +0.55(+1.22%) |
Sep 11, 2018 | 45.02 | 45.30 | 44.93 | 45.19 | 195,477 | +0.14(+0.30%) |
Sep 10, 2018 | 45.23 | 45.28 | 45.01 | 45.05 | 127,078 | -0.08(-0.18%) |
Sep 07, 2018 | 44.89 | 45.14 | 44.87 | 45.13 | 130,631 | -0.03(-0.06%) |
Sep 06, 2018 | 45.17 | 45.28 | 44.86 | 45.16 | 719,296 | -0.04(-0.08%) |
Sep 05, 2018 | 45.23 | 45.29 | 44.90 | 45.19 | 364,381 | -0.34(-0.75%) |
Sep 04, 2018 | 45.14 | 45.58 | 45.05 | 45.54 | 210,407 | +0.02(+0.04%) |
Aug 31, 2018 | 45.52 | 45.52 | 45.52 | 0 | -0.71(-1.54%) | |
Aug 30, 2018 | 46.25 | 46.53 | 46.12 | 46.23 | 222,046 | -1.86(-3.86%) |
Aug 29, 2018 | 47.65 | 48.11 | 47.63 | 48.09 | 189,921 | +1.13(+2.40%) |
Aug 28, 2018 | 46.99 | 47.15 | 46.86 | 46.96 | 134,345 | +0.80(+1.74%) |
Aug 27, 2018 | 45.76 | 46.16 | 45.73 | 46.16 | 86,111 | +0.77(+1.69%) |
Aug 24, 2018 | 45.42 | 45.46 | 45.20 | 45.39 | 70,476 | +0.23(+0.52%) |
Aug 23, 2018 | 45.24 | 45.44 | 45.10 | 45.16 | 91,860 | -0.16(-0.36%) |
Aug 22, 2018 | 45.81 | 45.82 | 45.21 | 45.32 | 160,597 | +0.81(+1.82%) |
Aug 21, 2018 | 44.49 | 44.76 | 44.22 | 44.51 | 161,974 | +0.53(+1.21%) |
Aug 20, 2018 | 43.97 | 44.16 | 43.94 | 43.98 | 102,199 | +0.28(+0.64%) |
Aug 17, 2018 | 43.47 | 43.77 | 43.45 | 43.70 | 367,255 | +0.26(+0.60%) |
Aug 16, 2018 | 43.41 | 43.62 | 43.36 | 43.44 | 275,061 | +0.59(+1.37%) |
Aug 15, 2018 | 43.12 | 43.14 | 42.79 | 42.85 | 314,082 | -0.61(-1.41%) |
Aug 14, 2018 | 43.54 | 43.58 | 43.26 | 43.46 | 115,086 | +0.14(+0.31%) |
Aug 13, 2018 | 43.33 | 43.54 | 43.28 | 43.33 | 233,239 | +0.17(+0.40%) |
Aug 10, 2018 | 43.05 | 43.43 | 42.96 | 43.16 | 125,082 | -0.74(-1.68%) |
Aug 09, 2018 | 44.07 | 44.07 | 43.87 | 43.90 | 127,623 | -0.37(-0.83%) |
Aug 08, 2018 | 44.04 | 44.34 | 43.83 | 44.27 | 125,573 | -0.48(-1.07%) |
Aug 07, 2018 | 44.88 | 44.97 | 44.55 | 44.74 | 108,637 | +0.01(+0.02%) |
Aug 06, 2018 | 44.72 | 44.85 | 44.64 | 44.74 | 75,352 | -0.31(-0.68%) |
Aug 03, 2018 | 44.65 | 45.06 | 44.56 | 45.04 | 77,690 | +0.25(+0.56%) |
Aug 02, 2018 | 44.39 | 44.80 | 44.39 | 44.79 | 80,119 | +0.20(+0.44%) |
Aug 01, 2018 | 44.65 | 44.91 | 44.41 | 44.59 | 118,034 | +0.78(+1.79%) |
Jul 31, 2018 | 44.01 | 44.17 | 43.77 | 43.81 | 247,205 | -1.11(-2.47%) |
Jul 30, 2018 | 45.19 | 45.26 | 44.89 | 44.92 | 65,260 | -0.36(-0.80%) |
Jul 27, 2018 | 45.59 | 45.59 | 45.20 | 45.28 | 166,591 | +0.17(+0.38%) |
Jul 26, 2018 | 45.14 | 45.25 | 45.01 | 45.10 | 87,393 | +0.44(+0.99%) |
Jul 25, 2018 | 44.52 | 44.69 | 44.03 | 44.66 | 95,522 | -0.12(-0.26%) |
Jul 24, 2018 | 44.83 | 44.96 | 44.69 | 44.78 | 121,639 | +0.42(+0.95%) |
Jul 23, 2018 | 44.27 | 44.37 | 44.17 | 44.36 | 81,579 | -0.11(-0.24%) |
Jul 20, 2018 | 44.47 | 44.62 | 44.41 | 44.46 | 88,779 | -0.33(-0.74%) |
Jul 19, 2018 | 44.65 | 44.93 | 44.56 | 44.80 | 103,420 | +0.02(+0.04%) |
Jul 18, 2018 | 44.71 | 44.98 | 44.65 | 44.78 | 146,001 | -0.31(-0.68%) |
Jul 17, 2018 | 45.05 | 45.35 | 44.94 | 45.09 | 146,496 | +0.32(+0.70%) |
Jul 16, 2018 | 44.80 | 44.92 | 44.70 | 44.77 | 86,030 | +0.32(+0.73%) |
Jul 13, 2018 | 44.22 | 44.48 | 44.22 | 44.45 | 61,517 | +0.15(+0.35%) |
Jul 12, 2018 | 44.25 | 44.34 | 44.09 | 44.29 | 87,518 | +0.91(+2.10%) |
Jul 11, 2018 | 43.48 | 43.69 | 43.29 | 43.38 | 115,769 | -0.77(-1.73%) |
Jul 10, 2018 | 44.09 | 44.21 | 43.96 | 44.15 | 70,150 | -0.14(-0.33%) |
Jul 09, 2018 | 44.11 | 44.32 | 44.06 | 44.29 | 139,512 | -0.23(-0.53%) |
Jul 06, 2018 | 44.46 | 44.66 | 44.33 | 44.53 | 85,124 | +0.75(+1.71%) |
Jul 05, 2018 | 43.49 | 43.82 | 43.29 | 43.78 | 201,927 | -1.35(-2.99%) |
Jul 03, 2018 | 45.13 | 45.13 | 45.13 | 0 | +0.07(+0.16%) |