Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 45.72 | 45.95 | 45.68 | 45.80 | 67,854 | +0.07(+0.14%) |
Sep 27, 2018 | 45.54 | 45.87 | 45.42 | 45.74 | 87,823 | +0.25(+0.54%) |
Sep 26, 2018 | 45.87 | 45.89 | 45.40 | 45.49 | 71,368 | -0.30(-0.66%) |
Sep 25, 2018 | 46.04 | 46.07 | 45.79 | 45.79 | 21,013 | -0.09(-0.21%) |
Sep 24, 2018 | 45.67 | 46.07 | 45.64 | 45.89 | 31,801 | +0.01(+0.03%) |
Sep 21, 2018 | 46.12 | 46.15 | 45.81 | 45.87 | 39,484 | -0.15(-0.33%) |
Sep 20, 2018 | 45.38 | 46.05 | 45.38 | 46.02 | 182,737 | +0.77(+1.71%) |
Sep 19, 2018 | 45.37 | 45.52 | 45.11 | 45.25 | 60,826 | -0.05(-0.10%) |
Sep 18, 2018 | 44.82 | 45.47 | 44.82 | 45.30 | 85,802 | +0.35(+0.78%) |
Sep 17, 2018 | 45.57 | 45.63 | 44.84 | 44.95 | 57,840 | -0.63(-1.38%) |
Sep 14, 2018 | 46.03 | 46.03 | 45.50 | 45.58 | 42,244 | -0.53(-1.14%) |
Sep 13, 2018 | 46.14 | 46.16 | 45.83 | 46.11 | 74,035 | +0.08(+0.18%) |
Sep 12, 2018 | 45.92 | 46.13 | 45.67 | 46.02 | 25,766 | +0.10(+0.23%) |
Sep 11, 2018 | 45.94 | 46.07 | 45.64 | 45.92 | 44,291 | -0.19(-0.41%) |
Sep 10, 2018 | 46.55 | 46.64 | 45.97 | 46.11 | 22,299 | -0.08(-0.16%) |
Sep 07, 2018 | 46.06 | 46.46 | 45.99 | 46.18 | 31,842 | +0.04(+0.08%) |
Sep 06, 2018 | 46.80 | 46.92 | 45.99 | 46.15 | 73,167 | -0.75(-1.61%) |
Sep 05, 2018 | 46.81 | 46.96 | 46.59 | 46.90 | 50,042 | -0.02(-0.04%) |
Sep 04, 2018 | 47.07 | 47.07 | 46.58 | 46.92 | 612,613 | -0.15(-0.32%) |
Aug 31, 2018 | 47.07 | 47.07 | 47.07 | 0 | +0.45(+0.97%) | |
Aug 30, 2018 | 46.43 | 46.84 | 46.43 | 46.62 | 44,152 | -0.02(-0.04%) |
Aug 29, 2018 | 46.46 | 46.69 | 46.14 | 46.64 | 54,179 | +0.15(+0.32%) |
Aug 28, 2018 | 46.48 | 46.48 | 46.16 | 46.48 | 54,159 | +0.32(+0.69%) |
Aug 27, 2018 | 46.13 | 46.46 | 46.11 | 46.16 | 46,511 | +0.14(+0.31%) |
Aug 24, 2018 | 46.01 | 46.23 | 45.74 | 46.02 | 202,519 | +0.03(+0.06%) |
Aug 23, 2018 | 46.31 | 46.42 | 45.88 | 45.99 | 436,383 | -0.32(-0.69%) |
Aug 22, 2018 | 46.02 | 46.45 | 45.83 | 46.32 | 21,993 | +0.03(+0.06%) |
Aug 21, 2018 | 46.42 | 46.56 | 46.13 | 46.29 | 68,726 | -0.18(-0.39%) |
Aug 20, 2018 | 46.10 | 46.53 | 46.10 | 46.47 | 127,529 | +0.39(+0.84%) |
Aug 17, 2018 | 46.02 | 46.21 | 45.64 | 46.08 | 101,578 | +0.26(+0.58%) |
Aug 16, 2018 | 45.43 | 45.85 | 45.25 | 45.82 | 158,826 | +0.51(+1.12%) |
Aug 15, 2018 | 45.24 | 45.41 | 44.75 | 45.31 | 126,341 | -0.14(-0.31%) |
Aug 14, 2018 | 45.14 | 45.50 | 45.14 | 45.45 | 38,479 | +0.36(+0.79%) |
Aug 13, 2018 | 45.12 | 45.35 | 44.94 | 45.09 | 37,131 | -0.03(-0.06%) |
Aug 10, 2018 | 45.04 | 45.51 | 44.92 | 45.12 | 29,507 | -0.18(-0.39%) |
Aug 09, 2018 | 45.20 | 45.50 | 44.97 | 45.30 | 360,974 | -0.25(-0.56%) |
Aug 08, 2018 | 45.22 | 45.66 | 45.04 | 45.55 | 44,472 | +0.41(+0.90%) |
Aug 07, 2018 | 44.85 | 45.42 | 44.77 | 45.15 | 132,336 | +0.64(+1.44%) |
Aug 06, 2018 | 44.28 | 44.68 | 44.01 | 44.51 | 76,865 | +0.26(+0.60%) |
Aug 03, 2018 | 44.06 | 44.26 | 43.94 | 44.24 | 33,540 | +0.22(+0.49%) |
Aug 02, 2018 | 43.50 | 44.15 | 43.50 | 44.03 | 61,807 | +0.32(+0.73%) |
Aug 01, 2018 | 43.73 | 44.01 | 43.69 | 43.71 | 115,384 | -0.06(-0.13%) |
Jul 31, 2018 | 43.37 | 43.87 | 43.27 | 43.76 | 63,469 | +0.51(+1.18%) |
Jul 30, 2018 | 43.21 | 43.43 | 42.98 | 43.25 | 228,997 | +0.21(+0.48%) |
Jul 27, 2018 | 43.21 | 43.34 | 42.73 | 43.05 | 29,189 | -0.24(-0.57%) |
Jul 26, 2018 | 43.33 | 43.48 | 43.08 | 43.29 | 45,685 | +0.04(+0.09%) |
Jul 25, 2018 | 42.57 | 43.32 | 42.57 | 43.25 | 49,649 | +0.65(+1.53%) |
Jul 24, 2018 | 42.96 | 43.13 | 42.36 | 42.60 | 58,560 | -0.22(-0.51%) |
Jul 23, 2018 | 42.39 | 42.99 | 42.39 | 42.82 | 48,424 | +0.36(+0.84%) |
Jul 20, 2018 | 42.55 | 42.59 | 42.41 | 42.46 | 18,173 | -0.10(-0.24%) |
Jul 19, 2018 | 42.43 | 42.67 | 42.13 | 42.57 | 29,073 | +0.00(+0.00%) |
Jul 18, 2018 | 42.62 | 42.68 | 42.34 | 42.57 | 25,865 | -0.09(-0.22%) |
Jul 17, 2018 | 42.16 | 42.76 | 42.14 | 42.66 | 29,551 | +0.41(+0.98%) |
Jul 16, 2018 | 42.75 | 42.76 | 42.09 | 42.25 | 35,477 | -0.50(-1.17%) |
Jul 13, 2018 | 42.82 | 43.05 | 42.71 | 42.74 | 42,520 | -0.15(-0.34%) |
Jul 12, 2018 | 42.46 | 42.89 | 42.37 | 42.89 | 68,899 | +0.81(+1.94%) |
Jul 11, 2018 | 42.00 | 42.25 | 41.87 | 42.08 | 74,713 | -0.14(-0.33%) |
Jul 10, 2018 | 42.42 | 42.42 | 42.05 | 42.22 | 64,930 | -0.05(-0.11%) |
Jul 09, 2018 | 41.97 | 42.40 | 41.83 | 42.26 | 132,814 | +0.44(+1.06%) |
Jul 06, 2018 | 41.11 | 41.88 | 41.11 | 41.82 | 98,885 | +0.69(+1.67%) |
Jul 05, 2018 | 40.92 | 41.14 | 40.63 | 41.13 | 32,118 | +0.56(+1.37%) |
Jul 03, 2018 | 40.58 | 40.58 | 40.58 | 0 | -0.08(-0.19%) |