Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 45.54 | 46.44 | 45.09 | 45.69 | 33,451 | +0.00(+0.00%) |
Sep 27, 2018 | 45.94 | 46.79 | 45.34 | 45.69 | 13,696 | -0.20(-0.43%) |
Sep 26, 2018 | 45.94 | 46.39 | 45.59 | 45.89 | 14,314 | -0.05(-0.11%) |
Sep 25, 2018 | 45.44 | 46.46 | 45.44 | 45.94 | 18,616 | +0.50(+1.10%) |
Sep 24, 2018 | 44.90 | 45.44 | 44.70 | 45.44 | 17,760 | +0.40(+0.88%) |
Sep 21, 2018 | 45.64 | 46.12 | 44.90 | 45.05 | 89,003 | -0.60(-1.31%) |
Sep 20, 2018 | 45.54 | 45.89 | 45.19 | 45.64 | 30,226 | +0.25(+0.55%) |
Sep 19, 2018 | 45.69 | 45.89 | 44.75 | 45.39 | 33,474 | -0.35(-0.76%) |
Sep 18, 2018 | 46.29 | 46.49 | 45.49 | 45.74 | 12,620 | -0.50(-1.08%) |
Sep 17, 2018 | 46.59 | 47.24 | 46.14 | 46.24 | 21,308 | -0.55(-1.17%) |
Sep 14, 2018 | 46.49 | 46.96 | 44.83 | 46.79 | 39,378 | -0.05(-0.11%) |
Sep 13, 2018 | 46.79 | 47.09 | 46.44 | 46.84 | 28,161 | +0.10(+0.21%) |
Sep 12, 2018 | 46.74 | 47.38 | 46.54 | 46.74 | 21,818 | -0.10(-0.21%) |
Sep 11, 2018 | 46.84 | 47.04 | 46.54 | 46.84 | 13,374 | -0.30(-0.63%) |
Sep 10, 2018 | 47.58 | 47.58 | 46.99 | 47.14 | 20,153 | -0.30(-0.63%) |
Sep 07, 2018 | 47.68 | 47.73 | 47.14 | 47.43 | 25,925 | -0.40(-0.83%) |
Sep 06, 2018 | 48.37 | 48.72 | 47.19 | 47.83 | 36,250 | -0.50(-1.03%) |
Sep 05, 2018 | 48.37 | 48.62 | 47.93 | 48.33 | 33,785 | -0.30(-0.61%) |
Sep 04, 2018 | 48.62 | 48.97 | 48.13 | 48.62 | 25,336 | -0.15(-0.30%) |
Aug 31, 2018 | 48.77 | 48.77 | 48.77 | 0 | -0.40(-0.81%) | |
Aug 30, 2018 | 48.97 | 49.27 | 48.47 | 49.17 | 14,966 | +0.15(+0.30%) |
Aug 29, 2018 | 48.52 | 49.12 | 48.52 | 49.02 | 13,806 | +0.55(+1.12%) |
Aug 28, 2018 | 48.72 | 49.09 | 48.13 | 48.47 | 12,643 | -0.20(-0.41%) |
Aug 27, 2018 | 48.82 | 49.56 | 48.47 | 48.67 | 28,186 | -0.15(-0.30%) |
Aug 24, 2018 | 49.07 | 49.17 | 45.25 | 48.82 | 20,781 | -0.25(-0.51%) |
Aug 23, 2018 | 48.33 | 49.42 | 48.33 | 49.07 | 26,373 | +0.69(+1.43%) |
Aug 22, 2018 | 48.28 | 48.62 | 48.08 | 48.37 | 40,408 | +0.00(+0.00%) |
Aug 21, 2018 | 47.88 | 48.77 | 47.88 | 48.37 | 40,418 | +0.79(+1.67%) |
Aug 20, 2018 | 47.88 | 48.03 | 47.19 | 47.58 | 38,060 | -0.30(-0.62%) |
Aug 17, 2018 | 46.74 | 48.03 | 46.69 | 47.88 | 110,160 | +0.84(+1.79%) |
Aug 16, 2018 | 46.49 | 47.48 | 46.05 | 47.04 | 50,539 | +0.59(+1.28%) |
Aug 15, 2018 | 45.35 | 46.54 | 45.05 | 46.44 | 50,615 | +0.69(+1.52%) |
Aug 14, 2018 | 44.56 | 45.85 | 44.56 | 45.75 | 91,113 | +1.19(+2.67%) |
Aug 13, 2018 | 44.51 | 44.66 | 44.01 | 44.56 | 59,476 | +0.05(+0.11%) |
Aug 10, 2018 | 44.61 | 45.10 | 44.16 | 44.51 | 37,728 | -0.30(-0.66%) |
Aug 09, 2018 | 44.81 | 45.00 | 44.31 | 44.81 | 48,805 | -0.05(-0.11%) |
Aug 08, 2018 | 45.10 | 45.20 | 44.46 | 44.86 | 20,568 | -0.25(-0.55%) |
Aug 07, 2018 | 45.10 | 45.40 | 44.81 | 45.10 | 35,693 | +0.00(+0.00%) |
Aug 06, 2018 | 44.26 | 45.15 | 43.87 | 45.10 | 43,363 | +0.30(+0.66%) |
Aug 03, 2018 | 45.45 | 45.71 | 44.31 | 44.81 | 41,461 | -1.04(-2.27%) |
Aug 02, 2018 | 46.00 | 46.79 | 45.50 | 45.85 | 52,527 | -0.69(-1.49%) |
Aug 01, 2018 | 45.75 | 46.69 | 45.75 | 46.54 | 42,787 | +0.69(+1.51%) |
Jul 31, 2018 | 45.65 | 46.24 | 45.15 | 45.85 | 68,577 | -0.05(-0.11%) |
Jul 30, 2018 | 44.31 | 46.24 | 42.92 | 45.90 | 79,095 | +1.73(+3.93%) |
Jul 27, 2018 | 42.67 | 44.26 | 42.13 | 44.16 | 34,702 | +1.19(+2.77%) |
Jul 26, 2018 | 42.53 | 43.02 | 41.96 | 42.97 | 31,577 | +0.40(+0.93%) |
Jul 25, 2018 | 43.12 | 43.17 | 42.25 | 42.58 | 12,507 | -0.59(-1.38%) |
Jul 24, 2018 | 43.17 | 43.54 | 43.02 | 43.17 | 45,893 | +0.20(+0.46%) |
Jul 23, 2018 | 42.58 | 43.42 | 42.28 | 42.97 | 24,405 | +0.35(+0.81%) |
Jul 20, 2018 | 42.82 | 43.22 | 42.58 | 42.63 | 25,888 | -0.30(-0.69%) |
Jul 19, 2018 | 42.13 | 42.97 | 41.98 | 42.92 | 38,290 | +0.84(+2.00%) |
Jul 18, 2018 | 42.58 | 42.58 | 41.63 | 42.08 | 40,333 | -0.55(-1.28%) |
Jul 17, 2018 | 42.72 | 43.17 | 42.63 | 42.63 | 41,652 | -0.10(-0.23%) |
Jul 16, 2018 | 43.32 | 43.32 | 42.67 | 42.72 | 22,392 | -0.64(-1.49%) |
Jul 13, 2018 | 43.72 | 43.91 | 43.27 | 43.37 | 30,416 | -0.10(-0.23%) |
Jul 12, 2018 | 44.11 | 44.51 | 43.32 | 43.47 | 32,909 | -0.50(-1.13%) |
Jul 11, 2018 | 43.67 | 44.41 | 43.62 | 43.96 | 50,929 | +0.10(+0.23%) |
Jul 10, 2018 | 43.42 | 44.16 | 43.42 | 43.86 | 37,455 | +0.50(+1.14%) |
Jul 09, 2018 | 43.52 | 43.52 | 43.52 | 43.37 | 15,474 | -0.10(-0.23%) |
Jul 06, 2018 | 43.32 | 43.67 | 43.08 | 43.47 | 22,478 | +0.10(+0.23%) |
Jul 05, 2018 | 42.67 | 43.37 | 42.33 | 43.37 | 18,978 | +0.79(+1.86%) |
Jul 03, 2018 | 42.58 | 42.58 | 42.58 | 0 | +0.10(+0.23%) |