Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 45.15 | 45.23 | 44.93 | 44.93 | 313 | -0.88(-1.92%) |
Sep 27, 2018 | 46.74 | 46.74 | 45.67 | 45.80 | 9,178 | -0.63(-1.36%) |
Sep 26, 2018 | 46.43 | 46.43 | 46.43 | 46.43 | 221 | +0.52(+1.12%) |
Sep 25, 2018 | 45.66 | 46.15 | 45.56 | 45.92 | 4,482 | +0.99(+2.21%) |
Sep 24, 2018 | 44.62 | 44.95 | 44.62 | 44.93 | 1,098 | +0.40(+0.90%) |
Sep 21, 2018 | 44.43 | 44.52 | 44.43 | 44.52 | 156 | -0.09(-0.20%) |
Sep 20, 2018 | 45.38 | 45.38 | 44.61 | 44.61 | 4,420 | -0.24(-0.53%) |
Sep 19, 2018 | 43.63 | 45.02 | 43.47 | 44.85 | 4,419 | +1.87(+4.36%) |
Sep 18, 2018 | 43.15 | 43.15 | 42.98 | 42.98 | 775 | -0.15(-0.35%) |
Sep 17, 2018 | 43.13 | 43.13 | 43.13 | 43.13 | 34 | -0.00(-0.00%) |
Sep 14, 2018 | 43.15 | 43.15 | 43.13 | 43.13 | 994 | -0.11(-0.27%) |
Sep 13, 2018 | 43.24 | 43.24 | 43.24 | 0 | +0.00(+0.00%) | |
Sep 12, 2018 | 43.28 | 43.29 | 43.22 | 43.24 | 1,228 | -0.04(-0.09%) |
Sep 11, 2018 | 43.26 | 43.28 | 43.26 | 43.28 | 124 | +0.13(+0.31%) |
Sep 10, 2018 | 43.02 | 43.16 | 42.92 | 43.15 | 1,929 | -0.06(-0.13%) |
Sep 07, 2018 | 43.27 | 43.27 | 43.21 | 43.21 | 3,035 | +0.97(+2.30%) |
Sep 06, 2018 | 42.26 | 42.27 | 42.06 | 42.24 | 3,904 | -0.79(-1.84%) |
Sep 05, 2018 | 43.03 | 43.03 | 43.03 | 43.03 | 123 | -0.45(-1.03%) |
Sep 04, 2018 | 43.47 | 43.47 | 43.47 | 0 | +0.00(+0.00%) | |
Aug 31, 2018 | 43.47 | 43.47 | 43.47 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 43.47 | 43.47 | 43.47 | 43.47 | 111 | -0.69(-1.56%) |
Aug 29, 2018 | 44.22 | 44.22 | 44.16 | 44.16 | 274 | -0.61(-1.36%) |
Aug 28, 2018 | 44.60 | 44.77 | 44.58 | 44.77 | 726 | +0.37(+0.84%) |
Aug 27, 2018 | 43.51 | 44.62 | 42.92 | 44.40 | 1,508 | +0.33(+0.76%) |
Aug 24, 2018 | 44.47 | 44.47 | 44.07 | 44.07 | 784 | -0.04(-0.09%) |
Aug 23, 2018 | 44.10 | 44.10 | 44.10 | 44.10 | 73 | +0.06(+0.13%) |
Aug 22, 2018 | 43.51 | 44.29 | 43.51 | 44.05 | 337 | +0.55(+1.28%) |
Aug 21, 2018 | 42.90 | 43.60 | 42.90 | 43.49 | 1,950 | +0.56(+1.32%) |
Aug 20, 2018 | 42.90 | 43.01 | 42.90 | 42.93 | 483 | +0.41(+0.96%) |
Aug 17, 2018 | 43.00 | 43.00 | 42.51 | 42.52 | 418 | -0.75(-1.72%) |
Aug 16, 2018 | 43.41 | 43.41 | 43.26 | 43.26 | 262 | -0.13(-0.31%) |
Aug 15, 2018 | 44.24 | 44.24 | 43.40 | 43.40 | 694 | -1.46(-3.26%) |
Aug 14, 2018 | 44.86 | 44.86 | 44.86 | 44.86 | 4 | +0.00(+0.00%) |
Aug 13, 2018 | 44.86 | 44.86 | 63 | +0.00(+0.00%) | ||
Aug 10, 2018 | 45.19 | 45.19 | 44.49 | 44.86 | 680 | -0.11(-0.23%) |
Aug 09, 2018 | 44.96 | 44.96 | 44.96 | 44.96 | 315 | -0.11(-0.25%) |
Aug 08, 2018 | 45.08 | 45.08 | 45.08 | 45.08 | 382 | +0.68(+1.53%) |
Aug 07, 2018 | 45.10 | 45.10 | 44.39 | 44.40 | 683 | -0.09(-0.20%) |
Aug 06, 2018 | 44.03 | 44.49 | 44.03 | 44.49 | 2,563 | +0.02(+0.05%) |
Aug 03, 2018 | 45.31 | 45.31 | 44.47 | 44.47 | 3,558 | -1.11(-2.43%) |
Aug 02, 2018 | 46.03 | 46.24 | 45.52 | 45.57 | 655 | -0.60(-1.29%) |
Aug 01, 2018 | 46.25 | 46.62 | 45.86 | 46.17 | 5,489 | +0.88(+1.95%) |
Jul 31, 2018 | 45.54 | 45.54 | 45.29 | 45.29 | 1,608 | -0.83(-1.80%) |
Jul 30, 2018 | 45.95 | 46.38 | 45.95 | 46.12 | 1,226 | +0.26(+0.56%) |
Jul 27, 2018 | 45.33 | 45.86 | 45.25 | 45.86 | 837 | +0.46(+1.01%) |
Jul 26, 2018 | 45.61 | 45.70 | 44.89 | 45.40 | 6,333 | -0.84(-1.82%) |
Jul 25, 2018 | 45.84 | 46.43 | 45.84 | 46.24 | 506 | +0.02(+0.04%) |
Jul 24, 2018 | 47.29 | 48.15 | 46.22 | 46.22 | 5,195 | -0.53(-1.14%) |
Jul 23, 2018 | 46.91 | 46.93 | 46.76 | 46.76 | 2,268 | +0.69(+1.50%) |
Jul 20, 2018 | 46.13 | 46.47 | 46.07 | 46.07 | 906 | +0.89(+1.97%) |
Jul 19, 2018 | 46.22 | 46.22 | 45.17 | 45.17 | 3,132 | -1.23(-2.66%) |
Jul 18, 2018 | 46.24 | 46.41 | 46.17 | 46.41 | 2,376 | +0.64(+1.40%) |
Jul 17, 2018 | 45.77 | 45.77 | 45.77 | 45.77 | 150 | -0.13(-0.29%) |
Jul 16, 2018 | 46.34 | 46.34 | 45.90 | 45.90 | 384 | +0.32(+0.71%) |
Jul 13, 2018 | 46.32 | 46.32 | 45.57 | 45.57 | 1,909 | -0.45(-0.97%) |
Jul 12, 2018 | 45.63 | 46.11 | 45.54 | 46.02 | 1,266 | +0.10(+0.22%) |
Jul 11, 2018 | 46.26 | 46.26 | 45.83 | 45.92 | 787 | -0.60(-1.28%) |
Jul 10, 2018 | 48.06 | 48.12 | 46.21 | 46.52 | 4,857 | -0.84(-1.76%) |
Jul 09, 2018 | 45.38 | 47.64 | 45.38 | 47.35 | 4,472 | +2.58(+5.76%) |
Jul 06, 2018 | 45.66 | 44.77 | 44.77 | 3,437 | -0.89(-1.95%) | |
Jul 05, 2018 | 45.56 | 46.26 | 45.56 | 45.66 | 1,458 | -0.51(-1.10%) |
Jul 03, 2018 | 46.17 | 46.17 | 46.17 | 0 | -0.10(-0.21%) |