Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 45.38 | 45.67 | 45.21 | 45.27 | 861,507 | -0.13(-0.28%) |
Sep 27, 2018 | 45.52 | 45.83 | 45.40 | 45.40 | 1,133,895 | -0.08(-0.18%) |
Sep 26, 2018 | 45.48 | 46.02 | 45.37 | 45.48 | 1,396,242 | +0.04(+0.08%) |
Sep 25, 2018 | 45.28 | 45.62 | 45.22 | 45.45 | 884,152 | +0.24(+0.52%) |
Sep 24, 2018 | 45.15 | 45.45 | 45.00 | 45.21 | 632,340 | -0.01(-0.02%) |
Sep 21, 2018 | 45.37 | 45.62 | 45.05 | 45.22 | 1,813,670 | -0.15(-0.32%) |
Sep 20, 2018 | 45.70 | 45.73 | 44.92 | 45.37 | 1,605,239 | -0.35(-0.76%) |
Sep 19, 2018 | 47.29 | 47.41 | 45.59 | 45.71 | 1,558,609 | -1.35(-2.87%) |
Sep 18, 2018 | 47.31 | 47.49 | 46.98 | 47.06 | 1,309,884 | -0.34(-0.71%) |
Sep 17, 2018 | 47.95 | 47.95 | 47.34 | 47.40 | 1,321,980 | -0.41(-0.86%) |
Sep 14, 2018 | 47.27 | 47.89 | 47.14 | 47.81 | 1,023,087 | +0.47(+0.98%) |
Sep 13, 2018 | 47.40 | 47.43 | 47.19 | 47.35 | 829,004 | +0.07(+0.15%) |
Sep 12, 2018 | 47.21 | 47.33 | 46.93 | 47.27 | 746,321 | +0.14(+0.29%) |
Sep 11, 2018 | 47.16 | 47.34 | 46.67 | 47.14 | 783,390 | +0.26(+0.55%) |
Sep 10, 2018 | 47.73 | 47.73 | 46.86 | 46.88 | 1,014,808 | -0.66(-1.38%) |
Sep 07, 2018 | 47.60 | 47.93 | 47.43 | 47.54 | 948,655 | -0.14(-0.29%) |
Sep 06, 2018 | 47.31 | 47.85 | 47.14 | 47.67 | 935,264 | +0.44(+0.93%) |
Sep 05, 2018 | 46.93 | 47.24 | 46.64 | 47.24 | 722,905 | +0.30(+0.64%) |
Sep 04, 2018 | 46.63 | 46.95 | 46.41 | 46.93 | 784,872 | +0.26(+0.57%) |
Aug 31, 2018 | 46.67 | 46.67 | 46.67 | 0 | +0.05(+0.10%) | |
Aug 30, 2018 | 46.55 | 46.72 | 46.43 | 46.62 | 628,992 | -0.01(-0.02%) |
Aug 29, 2018 | 46.34 | 46.73 | 46.24 | 46.63 | 841,937 | +0.31(+0.67%) |
Aug 28, 2018 | 46.64 | 46.84 | 46.16 | 46.32 | 984,877 | -0.26(-0.55%) |
Aug 27, 2018 | 46.05 | 46.60 | 45.95 | 46.58 | 867,382 | +0.65(+1.41%) |
Aug 24, 2018 | 45.50 | 45.95 | 45.35 | 45.93 | 518,614 | +0.48(+1.06%) |
Aug 23, 2018 | 45.99 | 46.18 | 45.42 | 45.45 | 935,827 | -0.57(-1.23%) |
Aug 22, 2018 | 45.93 | 46.27 | 45.68 | 46.01 | 556,993 | +0.13(+0.28%) |
Aug 21, 2018 | 45.61 | 45.92 | 45.48 | 45.89 | 1,076,136 | +0.40(+0.88%) |
Aug 20, 2018 | 45.37 | 45.53 | 45.09 | 45.48 | 762,092 | +0.11(+0.24%) |
Aug 17, 2018 | 44.93 | 45.42 | 44.77 | 45.37 | 478,931 | +0.44(+0.97%) |
Aug 16, 2018 | 44.96 | 45.15 | 44.80 | 44.94 | 720,853 | +0.07(+0.16%) |
Aug 15, 2018 | 44.89 | 45.02 | 44.66 | 44.86 | 644,152 | -0.17(-0.38%) |
Aug 14, 2018 | 44.70 | 45.11 | 44.54 | 45.04 | 591,336 | +0.39(+0.88%) |
Aug 13, 2018 | 44.67 | 45.28 | 44.62 | 44.64 | 1,001,085 | +0.00(+0.00%) |
Aug 10, 2018 | 44.62 | 45.08 | 44.42 | 44.64 | 991,515 | -0.12(-0.26%) |
Aug 09, 2018 | 45.02 | 45.10 | 44.71 | 44.76 | 1,024,307 | +0.01(+0.02%) |
Aug 08, 2018 | 44.39 | 45.03 | 44.39 | 44.75 | 942,353 | +0.41(+0.92%) |
Aug 07, 2018 | 44.22 | 44.62 | 43.94 | 44.35 | 2,155,222 | +0.26(+0.60%) |
Aug 06, 2018 | 43.36 | 44.09 | 43.28 | 44.08 | 1,420,913 | +0.72(+1.66%) |
Aug 03, 2018 | 43.02 | 43.40 | 42.80 | 43.36 | 994,376 | +0.25(+0.57%) |
Aug 02, 2018 | 42.51 | 43.30 | 42.51 | 43.12 | 1,530,109 | +0.26(+0.61%) |
Aug 01, 2018 | 42.91 | 43.04 | 42.68 | 42.85 | 1,869,490 | -0.10(-0.23%) |
Jul 31, 2018 | 41.78 | 43.35 | 41.54 | 42.95 | 3,234,033 | +2.24(+5.51%) |
Jul 30, 2018 | 42.82 | 42.99 | 40.19 | 40.71 | 2,342,004 | -0.85(-2.06%) |
Jul 27, 2018 | 42.07 | 42.07 | 41.47 | 41.56 | 1,414,312 | -0.47(-1.12%) |
Jul 26, 2018 | 41.66 | 42.08 | 41.40 | 42.04 | 1,116,000 | +0.32(+0.76%) |
Jul 25, 2018 | 41.78 | 41.87 | 41.51 | 41.72 | 1,371,619 | -0.03(-0.07%) |
Jul 24, 2018 | 42.25 | 42.35 | 41.47 | 41.75 | 918,139 | -0.34(-0.80%) |
Jul 23, 2018 | 42.30 | 42.30 | 41.94 | 42.08 | 604,189 | -0.20(-0.47%) |
Jul 20, 2018 | 42.15 | 42.50 | 41.88 | 42.28 | 684,865 | +0.02(+0.04%) |
Jul 19, 2018 | 42.18 | 42.35 | 42.04 | 42.26 | 1,048,834 | +0.11(+0.26%) |
Jul 18, 2018 | 42.22 | 42.25 | 41.81 | 42.16 | 1,449,621 | -0.08(-0.19%) |
Jul 17, 2018 | 41.97 | 42.29 | 41.96 | 42.24 | 695,991 | +0.19(+0.45%) |
Jul 16, 2018 | 42.47 | 42.54 | 41.96 | 42.05 | 689,282 | -0.21(-0.49%) |
Jul 13, 2018 | 41.94 | 42.49 | 41.81 | 42.26 | 1,076,138 | +0.26(+0.63%) |
Jul 12, 2018 | 41.80 | 42.14 | 41.59 | 41.99 | 1,644,004 | +0.27(+0.65%) |
Jul 11, 2018 | 41.35 | 41.72 | 41.31 | 41.72 | 1,581,447 | +0.08(+0.20%) |
Jul 10, 2018 | 41.60 | 41.67 | 41.36 | 41.64 | 1,127,451 | +0.05(+0.11%) |
Jul 09, 2018 | 41.12 | 41.61 | 40.36 | 41.59 | 1,421,038 | +0.08(+0.20%) |
Jul 06, 2018 | 40.89 | 41.61 | 40.86 | 41.51 | 1,104,030 | +0.55(+1.35%) |
Jul 05, 2018 | 41.06 | 41.07 | 40.60 | 40.96 | 1,991,129 | -0.16(-0.40%) |
Jul 03, 2018 | 41.12 | 41.12 | 41.12 | 0 | +0.60(+1.48%) |