Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 46.71 | 46.76 | 46.45 | 46.64 | 2,423,072 | -0.17(-0.37%) |
Sep 27, 2018 | 46.70 | 47.15 | 46.54 | 46.82 | 3,833,628 | +0.40(+0.86%) |
Sep 26, 2018 | 46.31 | 46.88 | 46.26 | 46.42 | 5,975,848 | +0.18(+0.39%) |
Sep 25, 2018 | 46.21 | 46.31 | 45.93 | 46.24 | 4,196,257 | +0.02(+0.04%) |
Sep 24, 2018 | 45.89 | 46.28 | 45.70 | 46.22 | 7,111,171 | +0.00(+0.00%) |
Sep 21, 2018 | 46.66 | 46.68 | 46.09 | 46.22 | 8,377,279 | -0.21(-0.45%) |
Sep 20, 2018 | 46.30 | 46.47 | 46.06 | 46.42 | 4,797,133 | +0.50(+1.10%) |
Sep 19, 2018 | 45.84 | 45.97 | 45.56 | 45.92 | 2,512,419 | +0.12(+0.27%) |
Sep 18, 2018 | 45.52 | 45.96 | 45.47 | 45.80 | 453,299 | +0.32(+0.71%) |
Sep 17, 2018 | 45.97 | 45.97 | 45.44 | 45.47 | 853,809 | -0.45(-0.97%) |
Sep 14, 2018 | 46.18 | 46.18 | 45.81 | 45.92 | 1,254,307 | -0.09(-0.19%) |
Sep 13, 2018 | 45.86 | 46.06 | 45.77 | 46.01 | 794,732 | +0.32(+0.71%) |
Sep 12, 2018 | 45.69 | 45.81 | 45.43 | 45.68 | 751,328 | -0.13(-0.29%) |
Sep 11, 2018 | 45.30 | 45.91 | 45.25 | 45.82 | 648,592 | +0.46(+1.00%) |
Sep 10, 2018 | 45.55 | 45.55 | 45.15 | 45.36 | 327,453 | +0.09(+0.21%) |
Sep 07, 2018 | 44.89 | 45.52 | 44.84 | 45.27 | 796,002 | +0.09(+0.21%) |
Sep 06, 2018 | 45.48 | 45.55 | 44.78 | 45.17 | 631,569 | -0.34(-0.75%) |
Sep 05, 2018 | 46.06 | 46.06 | 45.34 | 45.51 | 814,856 | -0.60(-1.30%) |
Sep 04, 2018 | 46.57 | 46.57 | 45.95 | 46.11 | 362,023 | -0.58(-1.24%) |
Aug 31, 2018 | 46.69 | 46.69 | 46.69 | 0 | -0.47(-0.99%) | |
Aug 30, 2018 | 47.29 | 47.50 | 46.97 | 47.16 | 362,776 | -0.29(-0.62%) |
Aug 29, 2018 | 47.31 | 47.49 | 47.16 | 47.45 | 285,311 | +0.27(+0.56%) |
Aug 28, 2018 | 47.53 | 47.53 | 47.12 | 47.18 | 158,250 | -0.21(-0.44%) |
Aug 27, 2018 | 47.23 | 47.49 | 47.15 | 47.39 | 315,195 | +0.46(+0.97%) |
Aug 24, 2018 | 46.48 | 46.94 | 46.41 | 46.94 | 348,442 | +0.67(+1.46%) |
Aug 23, 2018 | 46.41 | 46.68 | 46.25 | 46.26 | 298,856 | -0.19(-0.41%) |
Aug 22, 2018 | 46.38 | 46.55 | 46.28 | 46.45 | 528,619 | -0.06(-0.12%) |
Aug 21, 2018 | 46.47 | 46.74 | 46.34 | 46.51 | 405,415 | +0.28(+0.62%) |
Aug 20, 2018 | 46.38 | 46.38 | 45.92 | 46.22 | 153,552 | +0.08(+0.16%) |
Aug 17, 2018 | 46.20 | 46.34 | 45.95 | 46.15 | 239,000 | -0.22(-0.47%) |
Aug 16, 2018 | 46.70 | 46.74 | 46.29 | 46.37 | 187,049 | -0.02(-0.04%) |
Aug 15, 2018 | 46.75 | 46.80 | 46.03 | 46.39 | 584,753 | -0.66(-1.39%) |
Aug 14, 2018 | 46.94 | 47.12 | 46.62 | 47.04 | 199,923 | +0.33(+0.71%) |
Aug 13, 2018 | 46.83 | 47.10 | 46.68 | 46.71 | 274,957 | -0.07(-0.14%) |
Aug 10, 2018 | 47.02 | 47.02 | 46.66 | 46.78 | 186,966 | -0.40(-0.85%) |
Aug 09, 2018 | 46.96 | 47.36 | 46.96 | 47.17 | 322,699 | +0.26(+0.55%) |
Aug 08, 2018 | 47.04 | 47.09 | 46.86 | 46.92 | 120,291 | -0.04(-0.08%) |
Aug 07, 2018 | 47.16 | 47.28 | 46.92 | 46.96 | 135,717 | +0.06(+0.12%) |
Aug 06, 2018 | 46.43 | 46.91 | 46.35 | 46.90 | 116,134 | +0.47(+1.00%) |
Aug 03, 2018 | 46.39 | 46.45 | 46.19 | 46.43 | 123,345 | +0.31(+0.68%) |
Aug 02, 2018 | 45.66 | 46.20 | 45.47 | 46.12 | 200,880 | +0.30(+0.66%) |
Aug 01, 2018 | 46.10 | 46.31 | 45.68 | 45.82 | 1,317,074 | -0.19(-0.41%) |
Jul 31, 2018 | 45.92 | 46.30 | 45.70 | 46.01 | 1,276,011 | +0.30(+0.66%) |
Jul 30, 2018 | 46.54 | 46.54 | 45.45 | 45.70 | 264,652 | -0.73(-1.57%) |
Jul 27, 2018 | 47.25 | 47.31 | 46.18 | 46.43 | 1,170,462 | -0.90(-1.90%) |
Jul 26, 2018 | 47.23 | 47.49 | 47.06 | 47.33 | 878,070 | -1.85(-3.77%) |
Jul 25, 2018 | 48.92 | 49.25 | 48.78 | 49.19 | 643,614 | +0.35(+0.72%) |
Jul 24, 2018 | 49.47 | 49.47 | 48.57 | 48.84 | 222,464 | +0.34(+0.70%) |
Jul 23, 2018 | 48.35 | 48.51 | 48.09 | 48.49 | 99,806 | +0.20(+0.41%) |
Jul 20, 2018 | 48.47 | 48.59 | 48.27 | 48.29 | 166,837 | -0.16(-0.33%) |
Jul 19, 2018 | 48.83 | 48.86 | 48.42 | 48.46 | 272,225 | -0.34(-0.70%) |
Jul 18, 2018 | 48.98 | 48.99 | 48.64 | 48.80 | 155,717 | -0.14(-0.29%) |
Jul 17, 2018 | 48.24 | 49.06 | 48.15 | 48.94 | 181,761 | +0.01(+0.02%) |
Jul 16, 2018 | 49.16 | 49.16 | 48.84 | 48.93 | 211,604 | -0.14(-0.29%) |
Jul 13, 2018 | 49.16 | 49.18 | 48.84 | 49.07 | 84,347 | -0.08(-0.15%) |
Jul 12, 2018 | 48.70 | 49.15 | 48.55 | 49.15 | 380,638 | +0.76(+1.57%) |
Jul 11, 2018 | 48.13 | 48.64 | 48.09 | 48.39 | 239,650 | -0.07(-0.14%) |
Jul 10, 2018 | 48.62 | 48.62 | 48.29 | 48.45 | 1,214,724 | -0.02(-0.04%) |
Jul 09, 2018 | 48.61 | 48.61 | 48.09 | 48.47 | 124,411 | +0.28(+0.57%) |
Jul 06, 2018 | 47.60 | 48.24 | 47.40 | 48.20 | 210,424 | +0.75(+1.58%) |
Jul 05, 2018 | 47.08 | 47.47 | 46.83 | 47.45 | 342,205 | +0.71(+1.52%) |
Jul 03, 2018 | 46.74 | 46.74 | 46.74 | 0 | -0.58(-1.22%) |