Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 47.89 | 48.36 | 47.89 | 48.22 | 109,757 | +0.18(+0.37%) |
Sep 27, 2018 | 48.11 | 48.25 | 47.91 | 48.04 | 48,570 | +0.04(+0.07%) |
Sep 26, 2018 | 48.52 | 48.52 | 47.96 | 48.00 | 70,954 | -0.48(-1.00%) |
Sep 25, 2018 | 48.68 | 48.68 | 48.49 | 48.49 | 103,610 | -0.04(-0.07%) |
Sep 24, 2018 | 48.59 | 48.78 | 48.35 | 48.52 | 77,363 | -0.30(-0.62%) |
Sep 21, 2018 | 49.01 | 49.01 | 48.78 | 48.83 | 66,024 | -0.04(-0.07%) |
Sep 20, 2018 | 48.68 | 48.90 | 48.61 | 48.86 | 56,376 | +0.41(+0.85%) |
Sep 19, 2018 | 48.50 | 48.82 | 48.42 | 48.45 | 69,734 | -0.05(-0.11%) |
Sep 18, 2018 | 48.37 | 48.59 | 48.31 | 48.50 | 61,356 | +0.19(+0.39%) |
Sep 17, 2018 | 48.59 | 48.69 | 48.27 | 48.32 | 48,856 | -0.29(-0.59%) |
Sep 14, 2018 | 48.43 | 48.75 | 48.43 | 48.60 | 113,473 | +0.14(+0.30%) |
Sep 13, 2018 | 48.43 | 48.52 | 48.33 | 48.46 | 54,865 | +0.09(+0.18%) |
Sep 12, 2018 | 48.33 | 48.42 | 48.17 | 48.37 | 42,020 | +0.09(+0.19%) |
Sep 11, 2018 | 48.06 | 48.42 | 48.00 | 48.28 | 97,216 | +0.13(+0.26%) |
Sep 10, 2018 | 48.32 | 48.36 | 48.12 | 48.16 | 82,239 | +0.04(+0.09%) |
Sep 07, 2018 | 48.19 | 48.29 | 47.91 | 48.11 | 44,986 | -0.20(-0.41%) |
Sep 06, 2018 | 48.55 | 48.74 | 48.26 | 48.31 | 50,864 | -0.24(-0.49%) |
Sep 05, 2018 | 48.43 | 48.61 | 48.25 | 48.54 | 44,547 | +0.03(+0.06%) |
Sep 04, 2018 | 48.70 | 48.77 | 48.32 | 48.51 | 52,607 | -0.18(-0.37%) |
Aug 31, 2018 | 48.69 | 48.69 | 48.69 | 0 | +0.03(+0.06%) | |
Aug 30, 2018 | 48.82 | 48.86 | 48.60 | 48.67 | 52,765 | -0.28(-0.57%) |
Aug 29, 2018 | 48.83 | 48.99 | 48.63 | 48.94 | 57,343 | +0.17(+0.35%) |
Aug 28, 2018 | 48.92 | 48.92 | 48.64 | 48.77 | 723,842 | -0.05(-0.11%) |
Aug 27, 2018 | 48.79 | 49.09 | 48.77 | 48.83 | 51,163 | +0.13(+0.26%) |
Aug 24, 2018 | 48.65 | 48.77 | 48.61 | 48.70 | 48,231 | +0.17(+0.35%) |
Aug 23, 2018 | 48.66 | 48.66 | 48.46 | 48.53 | 57,401 | -0.20(-0.40%) |
Aug 22, 2018 | 48.77 | 48.92 | 48.67 | 48.73 | 64,601 | -0.01(-0.02%) |
Aug 21, 2018 | 48.41 | 48.85 | 48.41 | 48.74 | 73,975 | +0.44(+0.91%) |
Aug 20, 2018 | 48.17 | 48.39 | 48.10 | 48.30 | 63,261 | +0.21(+0.45%) |
Aug 17, 2018 | 47.70 | 48.11 | 47.67 | 48.08 | 161,817 | +0.30(+0.64%) |
Aug 16, 2018 | 47.66 | 47.95 | 47.52 | 47.78 | 60,097 | +0.46(+0.98%) |
Aug 15, 2018 | 47.61 | 47.61 | 47.02 | 47.32 | 167,138 | -0.51(-1.07%) |
Aug 14, 2018 | 47.57 | 47.94 | 47.57 | 47.83 | 816,974 | +0.45(+0.94%) |
Aug 13, 2018 | 47.68 | 47.75 | 47.24 | 47.38 | 1,120,923 | -0.29(-0.60%) |
Aug 10, 2018 | 47.66 | 47.90 | 47.56 | 47.66 | 59,758 | -0.24(-0.50%) |
Aug 09, 2018 | 47.95 | 48.13 | 47.88 | 47.91 | 59,053 | -0.08(-0.17%) |
Aug 08, 2018 | 48.03 | 48.06 | 47.75 | 47.99 | 78,859 | -0.09(-0.19%) |
Aug 07, 2018 | 48.17 | 48.30 | 48.08 | 48.08 | 58,661 | +0.08(+0.17%) |
Aug 06, 2018 | 47.76 | 48.05 | 47.74 | 48.00 | 36,329 | +0.26(+0.54%) |
Aug 03, 2018 | 47.60 | 47.88 | 47.54 | 47.74 | 65,465 | +0.22(+0.47%) |
Aug 02, 2018 | 47.09 | 47.63 | 47.09 | 47.51 | 57,050 | +0.22(+0.47%) |
Aug 01, 2018 | 47.45 | 47.48 | 46.99 | 47.29 | 42,231 | -0.19(-0.40%) |
Jul 31, 2018 | 47.27 | 47.61 | 47.12 | 47.48 | 54,939 | +0.32(+0.68%) |
Jul 30, 2018 | 47.18 | 47.46 | 47.15 | 47.16 | 45,409 | +0.05(+0.11%) |
Jul 27, 2018 | 47.58 | 47.62 | 47.04 | 47.10 | 53,379 | -0.50(-1.05%) |
Jul 26, 2018 | 47.32 | 47.75 | 47.32 | 47.60 | 43,361 | +0.27(+0.57%) |
Jul 25, 2018 | 47.24 | 47.34 | 47.01 | 47.33 | 99,236 | +0.08(+0.17%) |
Jul 24, 2018 | 47.69 | 47.69 | 47.14 | 47.25 | 42,593 | -0.22(-0.47%) |
Jul 23, 2018 | 47.58 | 47.61 | 47.30 | 47.48 | 95,003 | +0.04(+0.09%) |
Jul 20, 2018 | 47.59 | 47.63 | 47.32 | 47.43 | 57,396 | -0.22(-0.47%) |
Jul 19, 2018 | 47.30 | 47.71 | 47.21 | 47.66 | 54,175 | +0.26(+0.56%) |
Jul 18, 2018 | 47.18 | 47.39 | 47.05 | 47.39 | 31,985 | +0.16(+0.33%) |
Jul 17, 2018 | 47.08 | 47.31 | 47.08 | 47.24 | 56,310 | +0.11(+0.23%) |
Jul 16, 2018 | 47.46 | 47.46 | 47.00 | 47.13 | 38,681 | -0.30(-0.64%) |
Jul 13, 2018 | 47.35 | 47.68 | 47.35 | 47.43 | 79,332 | +0.04(+0.08%) |
Jul 12, 2018 | 47.66 | 47.66 | 47.21 | 47.40 | 33,161 | -0.02(-0.04%) |
Jul 11, 2018 | 47.56 | 47.77 | 47.37 | 47.41 | 74,143 | -0.46(-0.97%) |
Jul 10, 2018 | 48.06 | 48.07 | 47.73 | 47.88 | 30,367 | -0.02(-0.04%) |
Jul 09, 2018 | 47.58 | 47.90 | 47.58 | 47.90 | 32,217 | +0.51(+1.07%) |
Jul 06, 2018 | 46.93 | 47.45 | 46.93 | 47.39 | 63,742 | +0.37(+0.78%) |
Jul 05, 2018 | 46.89 | 47.02 | 46.62 | 47.02 | 82,619 | +0.42(+0.90%) |
Jul 03, 2018 | 46.60 | 46.60 | 46.60 | 0 | +0.16(+0.35%) |