Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 47.35 | 47.65 | 47.32 | 47.58 | 335,565 | +0.09(+0.20%) |
Sep 27, 2018 | 47.33 | 47.67 | 47.28 | 47.49 | 320,638 | +0.39(+0.82%) |
Sep 26, 2018 | 47.31 | 47.58 | 47.07 | 47.10 | 489,922 | -0.25(-0.52%) |
Sep 25, 2018 | 47.18 | 47.39 | 47.10 | 47.35 | 255,210 | +0.03(+0.07%) |
Sep 24, 2018 | 46.71 | 47.35 | 46.58 | 47.32 | 733,926 | +0.29(+0.63%) |
Sep 21, 2018 | 47.45 | 47.49 | 46.97 | 47.02 | 407,932 | -0.25(-0.53%) |
Sep 20, 2018 | 46.97 | 47.35 | 46.89 | 47.27 | 306,430 | +0.55(+1.18%) |
Sep 19, 2018 | 46.79 | 46.96 | 46.42 | 46.73 | 405,578 | -0.10(-0.21%) |
Sep 18, 2018 | 46.52 | 47.11 | 46.38 | 46.82 | 230,836 | +0.26(+0.56%) |
Sep 17, 2018 | 47.19 | 47.20 | 46.51 | 46.56 | 376,076 | -0.72(-1.52%) |
Sep 14, 2018 | 47.35 | 47.49 | 47.06 | 47.28 | 390,798 | +0.03(+0.06%) |
Sep 13, 2018 | 47.00 | 47.41 | 47.00 | 47.26 | 318,925 | +0.53(+1.14%) |
Sep 12, 2018 | 46.84 | 46.84 | 46.26 | 46.72 | 579,638 | -0.27(-0.57%) |
Sep 11, 2018 | 46.48 | 47.13 | 46.38 | 46.99 | 266,701 | +0.35(+0.74%) |
Sep 10, 2018 | 46.70 | 46.70 | 46.34 | 46.65 | 407,777 | +0.12(+0.26%) |
Sep 07, 2018 | 46.33 | 46.94 | 46.33 | 46.52 | 366,730 | -0.12(-0.26%) |
Sep 06, 2018 | 47.09 | 47.09 | 46.33 | 46.65 | 381,575 | -0.49(-1.03%) |
Sep 05, 2018 | 47.74 | 47.74 | 46.86 | 47.13 | 577,187 | -0.71(-1.49%) |
Sep 04, 2018 | 47.81 | 47.86 | 47.52 | 47.84 | 731,993 | -0.16(-0.34%) |
Aug 31, 2018 | 48.01 | 48.01 | 48.01 | 0 | +0.08(+0.16%) | |
Aug 30, 2018 | 47.96 | 48.28 | 47.80 | 47.93 | 330,673 | -0.11(-0.23%) |
Aug 29, 2018 | 47.66 | 48.06 | 47.66 | 48.04 | 256,989 | +0.45(+0.95%) |
Aug 28, 2018 | 47.61 | 47.66 | 47.42 | 47.59 | 236,347 | +0.12(+0.26%) |
Aug 27, 2018 | 47.22 | 47.48 | 47.15 | 47.46 | 290,321 | +0.47(+1.00%) |
Aug 24, 2018 | 46.61 | 47.00 | 46.61 | 47.00 | 261,892 | +0.53(+1.13%) |
Aug 23, 2018 | 46.32 | 46.76 | 46.32 | 46.47 | 199,947 | +0.08(+0.17%) |
Aug 22, 2018 | 46.05 | 46.44 | 46.02 | 46.39 | 396,921 | +0.22(+0.48%) |
Aug 21, 2018 | 46.20 | 46.47 | 46.14 | 46.17 | 260,725 | +0.11(+0.23%) |
Aug 20, 2018 | 46.21 | 46.22 | 45.86 | 46.06 | 284,548 | -0.07(-0.16%) |
Aug 17, 2018 | 45.91 | 46.24 | 45.72 | 46.14 | 223,138 | +0.06(+0.13%) |
Aug 16, 2018 | 46.35 | 46.41 | 45.98 | 46.08 | 242,421 | +0.11(+0.23%) |
Aug 15, 2018 | 46.11 | 46.31 | 45.60 | 45.97 | 866,545 | -0.48(-1.03%) |
Aug 14, 2018 | 46.33 | 46.51 | 46.05 | 46.45 | 327,520 | +0.29(+0.62%) |
Aug 13, 2018 | 46.32 | 46.67 | 46.16 | 46.16 | 507,520 | -0.10(-0.21%) |
Aug 10, 2018 | 46.28 | 46.48 | 46.10 | 46.26 | 382,232 | -0.40(-0.86%) |
Aug 09, 2018 | 46.70 | 46.88 | 46.63 | 46.66 | 195,631 | +0.03(+0.06%) |
Aug 08, 2018 | 46.46 | 46.72 | 46.36 | 46.63 | 301,449 | +0.14(+0.31%) |
Aug 07, 2018 | 46.56 | 46.71 | 46.42 | 46.49 | 493,006 | +0.11(+0.23%) |
Aug 06, 2018 | 46.01 | 46.38 | 45.91 | 46.38 | 1,034,005 | +0.37(+0.80%) |
Aug 03, 2018 | 45.92 | 46.02 | 45.68 | 46.02 | 272,906 | +0.16(+0.34%) |
Aug 02, 2018 | 44.83 | 45.92 | 44.78 | 45.86 | 443,499 | +0.67(+1.48%) |
Aug 01, 2018 | 45.08 | 45.34 | 45.01 | 45.19 | 1,051,224 | +0.46(+1.02%) |
Jul 31, 2018 | 44.72 | 45.06 | 44.43 | 44.74 | 905,788 | +0.17(+0.38%) |
Jul 30, 2018 | 45.31 | 45.32 | 44.27 | 44.57 | 772,704 | -0.75(-1.65%) |
Jul 27, 2018 | 46.30 | 46.30 | 45.05 | 45.31 | 2,256,680 | -0.93(-2.02%) |
Jul 26, 2018 | 46.11 | 46.40 | 46.05 | 46.25 | 491,239 | -0.70(-1.49%) |
Jul 25, 2018 | 46.36 | 46.97 | 46.29 | 46.95 | 676,877 | +0.63(+1.37%) |
Jul 24, 2018 | 46.67 | 46.84 | 46.15 | 46.31 | 862,792 | +0.15(+0.32%) |
Jul 23, 2018 | 45.81 | 46.19 | 45.62 | 46.16 | 321,295 | +0.25(+0.55%) |
Jul 20, 2018 | 46.10 | 46.20 | 45.84 | 45.91 | 317,028 | -0.01(-0.03%) |
Jul 19, 2018 | 45.95 | 46.13 | 45.82 | 45.93 | 392,846 | -0.12(-0.25%) |
Jul 18, 2018 | 46.12 | 46.12 | 45.87 | 46.04 | 253,852 | -0.07(-0.16%) |
Jul 17, 2018 | 45.40 | 46.19 | 45.35 | 46.12 | 462,900 | +0.38(+0.83%) |
Jul 16, 2018 | 45.89 | 45.98 | 45.66 | 45.74 | 240,528 | -0.13(-0.29%) |
Jul 13, 2018 | 45.87 | 46.00 | 45.77 | 45.87 | 350,699 | -0.01(-0.02%) |
Jul 12, 2018 | 45.25 | 45.90 | 45.25 | 45.88 | 671,488 | +0.83(+1.83%) |
Jul 11, 2018 | 44.95 | 45.27 | 44.95 | 45.05 | 975,622 | -0.29(-0.63%) |
Jul 10, 2018 | 45.34 | 45.49 | 45.25 | 45.34 | 354,668 | +0.07(+0.15%) |
Jul 09, 2018 | 45.14 | 45.27 | 44.89 | 45.27 | 695,377 | +0.36(+0.80%) |
Jul 06, 2018 | 44.31 | 44.97 | 44.25 | 44.91 | 489,865 | +0.61(+1.38%) |
Jul 05, 2018 | 43.92 | 44.32 | 43.82 | 44.30 | 762,539 | +0.66(+1.51%) |
Jul 03, 2018 | 43.64 | 43.64 | 43.64 | 0 | -0.61(-1.37%) |