Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 44.95 | 44.96 | 44.72 | 44.87 | 3,073 | -0.61(-1.35%) |
Sep 27, 2018 | 45.48 | 45.48 | 45.48 | 45.48 | 308 | -0.48(-1.04%) |
Sep 26, 2018 | 45.85 | 45.96 | 45.85 | 45.96 | 804 | +0.00(+0.01%) |
Sep 25, 2018 | 46.49 | 46.49 | 45.95 | 45.95 | 1,820 | -0.47(-1.01%) |
Sep 24, 2018 | 46.50 | 46.50 | 46.27 | 46.43 | 2,897 | -0.56(-1.19%) |
Sep 21, 2018 | 47.09 | 47.09 | 46.98 | 46.98 | 423 | -0.06(-0.12%) |
Sep 20, 2018 | 46.77 | 47.04 | 46.77 | 47.04 | 3,958 | +0.81(+1.76%) |
Sep 19, 2018 | 46.31 | 46.31 | 46.23 | 46.23 | 10,844 | -0.41(-0.88%) |
Sep 18, 2018 | 46.69 | 46.71 | 46.64 | 46.64 | 1,010 | +0.41(+0.89%) |
Sep 17, 2018 | 46.60 | 46.60 | 46.23 | 46.23 | 911 | -0.12(-0.25%) |
Sep 14, 2018 | 46.53 | 46.53 | 46.30 | 46.35 | 3,497 | +0.04(+0.08%) |
Sep 13, 2018 | 46.31 | 46.31 | 46.31 | 46.31 | 806 | +0.25(+0.55%) |
Sep 12, 2018 | 46.03 | 46.06 | 45.98 | 46.06 | 1,768 | -0.15(-0.33%) |
Sep 11, 2018 | 46.05 | 46.23 | 46.05 | 46.21 | 2,751 | +0.03(+0.05%) |
Sep 10, 2018 | 46.15 | 46.19 | 46.15 | 46.18 | 1,301 | +0.71(+1.56%) |
Sep 07, 2018 | 45.77 | 45.77 | 45.47 | 45.47 | 743 | -0.69(-1.49%) |
Sep 06, 2018 | 46.28 | 46.28 | 46.09 | 46.16 | 2,020 | -0.33(-0.71%) |
Sep 05, 2018 | 46.59 | 46.59 | 46.49 | 46.49 | 3,500 | -0.25(-0.54%) |
Sep 04, 2018 | 46.78 | 46.78 | 46.50 | 46.75 | 2,994 | -0.32(-0.67%) |
Aug 31, 2018 | 47.06 | 47.06 | 47.06 | 0 | -0.03(-0.07%) | |
Aug 30, 2018 | 47.52 | 47.52 | 47.09 | 47.09 | 4,433 | -0.61(-1.28%) |
Aug 29, 2018 | 47.62 | 47.71 | 47.62 | 47.71 | 786 | +0.15(+0.32%) |
Aug 28, 2018 | 47.78 | 47.78 | 47.52 | 47.55 | 2,729 | +0.01(+0.02%) |
Aug 27, 2018 | 47.51 | 47.55 | 47.51 | 47.55 | 658 | +0.56(+1.18%) |
Aug 24, 2018 | 46.94 | 47.02 | 46.94 | 46.99 | 1,912 | +0.11(+0.23%) |
Aug 23, 2018 | 46.94 | 47.04 | 46.87 | 46.88 | 7,814 | -0.18(-0.38%) |
Aug 22, 2018 | 47.00 | 47.07 | 46.89 | 47.07 | 3,367 | +0.14(+0.30%) |
Aug 21, 2018 | 47.01 | 47.07 | 46.91 | 46.92 | 3,602 | +0.68(+1.46%) |
Aug 20, 2018 | 45.99 | 46.25 | 45.99 | 46.25 | 845 | +0.69(+1.51%) |
Aug 17, 2018 | 45.54 | 45.67 | 45.51 | 45.56 | 1,274 | -0.06(-0.13%) |
Aug 16, 2018 | 45.58 | 45.67 | 45.58 | 45.62 | 1,539 | +0.40(+0.88%) |
Aug 15, 2018 | 45.60 | 45.60 | 45.07 | 45.22 | 3,248 | -1.03(-2.22%) |
Aug 14, 2018 | 46.24 | 46.45 | 46.10 | 46.24 | 14,099 | +0.16(+0.34%) |
Aug 13, 2018 | 46.42 | 46.42 | 46.04 | 46.09 | 2,338 | -0.48(-1.03%) |
Aug 10, 2018 | 46.54 | 46.57 | 46.53 | 46.57 | 1,912 | -0.72(-1.53%) |
Aug 09, 2018 | 47.52 | 47.52 | 47.27 | 47.29 | 3,272 | -0.51(-1.07%) |
Aug 08, 2018 | 47.73 | 47.80 | 47.72 | 47.80 | 632 | +0.06(+0.12%) |
Aug 07, 2018 | 47.51 | 47.74 | 47.51 | 47.74 | 2,179 | +0.32(+0.68%) |
Aug 06, 2018 | 46.88 | 47.45 | 46.88 | 47.42 | 1,630 | +0.38(+0.81%) |
Aug 03, 2018 | 47.07 | 47.26 | 46.83 | 47.04 | 6,374 | +0.08(+0.16%) |
Aug 02, 2018 | 46.75 | 47.03 | 46.75 | 46.96 | 1,851 | +0.17(+0.36%) |
Aug 01, 2018 | 47.01 | 47.01 | 46.52 | 46.79 | 900 | -0.24(-0.52%) |
Jul 31, 2018 | 46.74 | 47.25 | 46.74 | 47.04 | 2,711 | +0.27(+0.57%) |
Jul 30, 2018 | 46.92 | 46.93 | 46.77 | 46.77 | 1,111 | -0.06(-0.13%) |
Jul 27, 2018 | 47.24 | 47.24 | 46.83 | 46.83 | 1,381 | -0.22(-0.47%) |
Jul 26, 2018 | 47.13 | 47.30 | 46.95 | 47.05 | 1,732 | +0.24(+0.52%) |
Jul 25, 2018 | 46.42 | 46.80 | 46.42 | 46.80 | 819 | -0.02(-0.04%) |
Jul 24, 2018 | 47.28 | 47.32 | 46.82 | 46.82 | 1,459 | -0.13(-0.27%) |
Jul 23, 2018 | 47.10 | 47.11 | 46.95 | 46.95 | 4,188 | -0.33(-0.71%) |
Jul 20, 2018 | 47.22 | 47.29 | 47.19 | 47.29 | 1,647 | -0.03(-0.07%) |
Jul 19, 2018 | 47.32 | 47.32 | 47.32 | 47.32 | 397 | +0.33(+0.71%) |
Jul 18, 2018 | 46.99 | 46.99 | 46.99 | 46.99 | 164 | +0.01(+0.03%) |
Jul 17, 2018 | 46.97 | 46.97 | 46.97 | 46.97 | 386 | +0.25(+0.53%) |
Jul 16, 2018 | 46.92 | 46.92 | 46.73 | 46.73 | 763 | -0.15(-0.32%) |
Jul 13, 2018 | 46.88 | 47.05 | 46.86 | 46.88 | 1,643 | +0.09(+0.19%) |
Jul 12, 2018 | 46.77 | 46.79 | 46.77 | 46.79 | 742 | +0.12(+0.26%) |
Jul 11, 2018 | 46.66 | 46.72 | 46.60 | 46.67 | 2,022 | -0.87(-1.82%) |
Jul 10, 2018 | 47.39 | 47.54 | 47.39 | 47.54 | 7,330 | +0.12(+0.26%) |
Jul 09, 2018 | 47.41 | 46.28 | 47.41 | 1,929 | +1.13(+2.44%) | |
Jul 06, 2018 | 46.28 | 46.28 | 46.28 | 46.28 | 586 | +0.07(+0.16%) |
Jul 05, 2018 | 46.14 | 46.21 | 45.97 | 46.21 | 2,355 | +0.05(+0.10%) |
Jul 03, 2018 | 46.16 | 46.16 | 46.16 | 0 | +0.24(+0.53%) |