Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 43.20 | 43.76 | 43.20 | 43.67 | 257,097 | +0.42(+0.96%) |
Sep 27, 2018 | 43.39 | 43.99 | 42.97 | 43.25 | 290,140 | -0.09(-0.21%) |
Sep 26, 2018 | 44.08 | 44.31 | 43.34 | 43.34 | 237,571 | -0.60(-1.37%) |
Sep 25, 2018 | 44.36 | 44.36 | 43.90 | 43.94 | 140,739 | -0.37(-0.84%) |
Sep 24, 2018 | 44.31 | 44.64 | 43.99 | 44.31 | 265,815 | +0.19(+0.42%) |
Sep 21, 2018 | 44.73 | 45.38 | 44.13 | 44.13 | 495,622 | -0.69(-1.55%) |
Sep 20, 2018 | 44.41 | 45.10 | 44.27 | 44.82 | 177,999 | +0.51(+1.15%) |
Sep 19, 2018 | 44.22 | 44.64 | 43.80 | 44.31 | 208,402 | -0.05(-0.10%) |
Sep 18, 2018 | 44.68 | 44.82 | 44.31 | 44.36 | 165,296 | -0.32(-0.73%) |
Sep 17, 2018 | 45.10 | 45.17 | 44.45 | 44.68 | 152,812 | -0.46(-1.03%) |
Sep 14, 2018 | 44.92 | 45.43 | 42.34 | 45.15 | 103,767 | +0.23(+0.52%) |
Sep 13, 2018 | 45.93 | 46.07 | 44.82 | 44.92 | 126,293 | -0.97(-2.12%) |
Sep 12, 2018 | 45.70 | 46.07 | 45.24 | 45.89 | 199,524 | +0.09(+0.20%) |
Sep 11, 2018 | 45.56 | 46.33 | 45.56 | 45.80 | 164,036 | +0.00(+0.00%) |
Sep 10, 2018 | 45.70 | 45.80 | 45.43 | 45.80 | 109,116 | +0.23(+0.51%) |
Sep 07, 2018 | 45.10 | 45.61 | 44.87 | 45.56 | 116,941 | +0.42(+0.92%) |
Sep 06, 2018 | 45.06 | 45.52 | 44.87 | 45.15 | 161,047 | +0.05(+0.10%) |
Sep 05, 2018 | 45.38 | 45.52 | 44.92 | 45.10 | 128,911 | -0.19(-0.41%) |
Sep 04, 2018 | 45.15 | 45.89 | 44.78 | 45.29 | 238,193 | +0.09(+0.21%) |
Aug 31, 2018 | 45.19 | 45.19 | 45.19 | 0 | +0.28(+0.62%) | |
Aug 30, 2018 | 45.29 | 45.52 | 44.85 | 44.92 | 134,123 | -0.37(-0.82%) |
Aug 29, 2018 | 45.33 | 45.47 | 44.87 | 45.29 | 154,004 | -0.05(-0.10%) |
Aug 28, 2018 | 45.43 | 45.75 | 44.96 | 45.33 | 117,098 | -0.28(-0.61%) |
Aug 27, 2018 | 45.75 | 46.07 | 45.47 | 45.61 | 170,253 | -0.05(-0.10%) |
Aug 24, 2018 | 45.93 | 46.10 | 45.56 | 45.66 | 128,926 | -0.14(-0.30%) |
Aug 23, 2018 | 46.49 | 46.49 | 45.70 | 45.80 | 198,655 | -0.74(-1.59%) |
Aug 22, 2018 | 46.58 | 46.68 | 46.21 | 46.54 | 139,182 | -0.09(-0.20%) |
Aug 21, 2018 | 45.93 | 46.86 | 45.89 | 46.63 | 230,374 | +0.83(+1.82%) |
Aug 20, 2018 | 45.98 | 46.21 | 45.56 | 45.80 | 181,052 | -0.05(-0.10%) |
Aug 17, 2018 | 46.07 | 46.40 | 45.70 | 45.84 | 174,925 | -0.37(-0.80%) |
Aug 16, 2018 | 46.31 | 46.68 | 46.10 | 46.21 | 207,622 | +0.05(+0.10%) |
Aug 15, 2018 | 46.44 | 46.77 | 45.80 | 46.17 | 507,915 | -0.37(-0.80%) |
Aug 14, 2018 | 46.40 | 46.91 | 46.21 | 46.54 | 438,251 | +0.32(+0.70%) |
Aug 13, 2018 | 46.86 | 47.23 | 46.07 | 46.21 | 417,960 | -0.60(-1.29%) |
Aug 10, 2018 | 46.68 | 47.93 | 46.31 | 46.81 | 630,056 | +0.09(+0.20%) |
Aug 09, 2018 | 47.23 | 47.32 | 46.40 | 46.72 | 579,586 | -0.27(-0.57%) |
Aug 08, 2018 | 49.90 | 49.90 | 46.67 | 46.99 | 1,169,637 | -4.16(-8.13%) |
Aug 07, 2018 | 51.38 | 51.56 | 50.87 | 51.15 | 67,872 | -0.09(-0.18%) |
Aug 06, 2018 | 51.43 | 51.52 | 51.01 | 51.24 | 101,967 | -0.23(-0.45%) |
Aug 03, 2018 | 52.86 | 53.18 | 51.38 | 51.47 | 73,692 | -1.43(-2.71%) |
Aug 02, 2018 | 53.00 | 53.18 | 52.51 | 52.91 | 141,976 | -0.28(-0.52%) |
Aug 01, 2018 | 52.63 | 53.27 | 51.93 | 53.18 | 135,355 | +0.79(+1.50%) |
Jul 31, 2018 | 52.17 | 52.40 | 51.93 | 52.40 | 103,229 | +0.46(+0.89%) |
Jul 30, 2018 | 51.98 | 52.26 | 51.89 | 51.93 | 78,198 | +0.00(+0.00%) |
Jul 27, 2018 | 52.63 | 52.67 | 51.89 | 51.93 | 89,816 | -0.74(-1.40%) |
Jul 26, 2018 | 52.44 | 53.32 | 52.44 | 52.67 | 96,160 | +0.32(+0.62%) |
Jul 25, 2018 | 52.49 | 51.56 | 52.35 | 258,884 | +0.42(+0.80%) | |
Jul 24, 2018 | 52.67 | 53.09 | 51.10 | 51.93 | 353,854 | +0.83(+1.63%) |
Jul 23, 2018 | 49.99 | 51.24 | 49.90 | 51.10 | 256,463 | +0.97(+1.94%) |
Jul 20, 2018 | 49.81 | 50.27 | 49.81 | 50.13 | 120,943 | +0.28(+0.56%) |
Jul 19, 2018 | 49.90 | 50.04 | 49.58 | 49.86 | 95,558 | -0.18(-0.37%) |
Jul 18, 2018 | 49.76 | 50.13 | 49.62 | 50.04 | 92,304 | +0.28(+0.56%) |
Jul 17, 2018 | 49.99 | 50.36 | 49.74 | 49.76 | 74,546 | -0.14(-0.28%) |
Jul 16, 2018 | 48.79 | 49.92 | 48.79 | 49.90 | 236,031 | +1.25(+2.56%) |
Jul 13, 2018 | 48.98 | 49.21 | 48.61 | 48.65 | 129,795 | -0.32(-0.66%) |
Jul 12, 2018 | 49.99 | 50.09 | 48.93 | 48.98 | 236,961 | -0.79(-1.58%) |
Jul 11, 2018 | 49.76 | 50.23 | 49.07 | 49.76 | 168,149 | -0.09(-0.19%) |
Jul 10, 2018 | 50.73 | 50.73 | 49.67 | 49.86 | 70,782 | -0.83(-1.64%) |
Jul 09, 2018 | 50.50 | 50.83 | 50.04 | 50.69 | 116,522 | +0.46(+0.92%) |
Jul 06, 2018 | 49.90 | 50.41 | 49.86 | 50.23 | 80,113 | +0.23(+0.46%) |
Jul 05, 2018 | 49.81 | 50.13 | 49.58 | 49.99 | 101,699 | +0.14(+0.28%) |
Jul 03, 2018 | 49.86 | 49.86 | 49.86 | 0 | -0.18(-0.37%) |