Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 44.13 | 44.13 | 44.06 | 44.06 | 1,400 | +0.06(+0.15%) |
Sep 27, 2018 | 44.34 | 44.34 | 44.00 | 44.00 | 2,365 | -0.05(-0.10%) |
Sep 26, 2018 | 44.18 | 44.29 | 43.97 | 44.05 | 8,507 | +0.14(+0.31%) |
Sep 25, 2018 | 44.04 | 44.13 | 43.88 | 43.91 | 6,678 | -0.27(-0.60%) |
Sep 24, 2018 | 44.57 | 44.57 | 44.08 | 44.18 | 5,567 | +0.08(+0.17%) |
Sep 21, 2018 | 44.19 | 44.29 | 44.03 | 44.10 | 6,000 | +0.15(+0.34%) |
Sep 20, 2018 | 44.06 | 44.06 | 43.79 | 43.95 | 15,790 | +0.53(+1.22%) |
Sep 19, 2018 | 43.50 | 43.55 | 43.29 | 43.42 | 7,689 | +0.73(+1.70%) |
Sep 18, 2018 | 42.75 | 42.75 | 42.50 | 42.70 | 12,488 | -0.68(-1.57%) |
Sep 17, 2018 | 43.29 | 43.56 | 43.22 | 43.38 | 9,213 | +0.50(+1.17%) |
Sep 14, 2018 | 42.91 | 43.02 | 42.67 | 42.88 | 12,200 | -0.29(-0.67%) |
Sep 13, 2018 | 43.34 | 43.34 | 43.07 | 43.16 | 6,768 | +0.58(+1.36%) |
Sep 12, 2018 | 42.36 | 42.84 | 42.35 | 42.59 | 8,041 | +0.38(+0.89%) |
Sep 11, 2018 | 42.13 | 42.25 | 41.97 | 42.21 | 18,235 | -0.09(-0.20%) |
Sep 10, 2018 | 42.53 | 42.53 | 42.25 | 42.30 | 8,153 | +0.28(+0.67%) |
Sep 07, 2018 | 42.23 | 42.23 | 41.91 | 42.02 | 7,400 | -0.91(-2.13%) |
Sep 06, 2018 | 42.97 | 43.04 | 42.68 | 42.93 | 8,098 | -1.02(-2.32%) |
Sep 05, 2018 | 44.10 | 44.10 | 43.74 | 43.95 | 14,314 | +0.11(+0.25%) |
Sep 04, 2018 | 43.56 | 43.84 | 43.47 | 43.84 | 4,898 | -0.90(-2.01%) |
Aug 31, 2018 | 44.74 | 44.74 | 44.74 | 0 | -0.67(-1.48%) | |
Aug 30, 2018 | 45.47 | 45.47 | 45.26 | 45.41 | 3,157 | +0.60(+1.34%) |
Aug 29, 2018 | 44.68 | 44.81 | 44.63 | 44.81 | 2,185 | -0.56(-1.23%) |
Aug 28, 2018 | 45.31 | 45.46 | 45.24 | 45.37 | 4,366 | +0.50(+1.11%) |
Aug 27, 2018 | 44.28 | 44.94 | 44.27 | 44.87 | 5,468 | +0.95(+2.16%) |
Aug 24, 2018 | 43.63 | 43.97 | 43.56 | 43.92 | 4,900 | +0.09(+0.22%) |
Aug 23, 2018 | 44.10 | 44.10 | 43.67 | 43.83 | 4,123 | -1.42(-3.15%) |
Aug 22, 2018 | 45.24 | 45.25 | 45.02 | 45.25 | 2,009 | +0.19(+0.41%) |
Aug 21, 2018 | 44.91 | 45.15 | 44.84 | 45.06 | 5,516 | +0.23(+0.52%) |
Aug 20, 2018 | 44.93 | 45.05 | 44.83 | 44.83 | 2,510 | +0.10(+0.23%) |
Aug 17, 2018 | 44.44 | 44.74 | 44.44 | 44.73 | 5,000 | +0.11(+0.24%) |
Aug 16, 2018 | 44.49 | 44.66 | 44.31 | 44.62 | 4,625 | +0.08(+0.18%) |
Aug 15, 2018 | 44.51 | 44.72 | 44.10 | 44.54 | 7,025 | -0.81(-1.79%) |
Aug 14, 2018 | 45.00 | 45.35 | 44.95 | 45.35 | 8,802 | +0.75(+1.68%) |
Aug 13, 2018 | 44.56 | 44.75 | 44.40 | 44.60 | 4,861 | -0.18(-0.40%) |
Aug 10, 2018 | 44.74 | 44.90 | 44.71 | 44.78 | 5,200 | -1.49(-3.23%) |
Aug 09, 2018 | 46.45 | 46.52 | 46.25 | 46.27 | 4,030 | -0.72(-1.53%) |
Aug 08, 2018 | 46.98 | 47.06 | 46.91 | 47.00 | 9,002 | -0.03(-0.07%) |
Aug 07, 2018 | 47.23 | 47.28 | 46.90 | 47.03 | 7,963 | +0.33(+0.70%) |
Aug 06, 2018 | 46.38 | 46.70 | 46.38 | 46.70 | 1,029 | +0.00(+0.00%) |
Aug 03, 2018 | 46.58 | 46.70 | 46.42 | 46.70 | 4,000 | +0.30(+0.65%) |
Aug 02, 2018 | 46.33 | 46.40 | 46.31 | 46.40 | 2,763 | -0.71(-1.51%) |
Aug 01, 2018 | 46.97 | 47.14 | 46.97 | 47.11 | 2,010 | +0.02(+0.04%) |
Jul 31, 2018 | 47.47 | 47.47 | 47.09 | 47.09 | 8,237 | -0.54(-1.13%) |
Jul 30, 2018 | 47.87 | 47.87 | 47.52 | 47.63 | 6,341 | +1.09(+2.33%) |
Jul 27, 2018 | 46.49 | 46.64 | 46.31 | 46.55 | 7,300 | +0.02(+0.03%) |
Jul 26, 2018 | 46.65 | 46.65 | 46.53 | 46.53 | 3,410 | +0.16(+0.35%) |
Jul 25, 2018 | 45.97 | 46.37 | 45.85 | 46.37 | 4,710 | +0.15(+0.32%) |
Jul 24, 2018 | 46.65 | 46.65 | 46.17 | 46.22 | 14,861 | -1.01(-2.14%) |
Jul 23, 2018 | 47.00 | 47.25 | 46.93 | 47.23 | 4,939 | +0.28(+0.61%) |
Jul 20, 2018 | 46.83 | 47.00 | 46.66 | 46.95 | 6,433 | -0.18(-0.38%) |
Jul 19, 2018 | 47.15 | 47.31 | 46.91 | 47.12 | 9,689 | +0.20(+0.43%) |
Jul 18, 2018 | 46.39 | 47.10 | 46.39 | 46.92 | 16,163 | +0.77(+1.68%) |
Jul 17, 2018 | 45.76 | 46.44 | 45.76 | 46.15 | 32,038 | +0.84(+1.87%) |
Jul 16, 2018 | 45.28 | 45.40 | 45.07 | 45.30 | 11,285 | +0.46(+1.04%) |
Jul 13, 2018 | 44.37 | 44.87 | 44.36 | 44.84 | 38,103 | +0.59(+1.32%) |
Jul 12, 2018 | 44.18 | 44.34 | 44.18 | 44.26 | 6,166 | +0.77(+1.77%) |
Jul 11, 2018 | 43.64 | 43.80 | 43.40 | 43.48 | 8,485 | -1.02(-2.28%) |
Jul 10, 2018 | 44.56 | 44.56 | 44.29 | 44.50 | 9,905 | -0.04(-0.09%) |
Jul 09, 2018 | 44.37 | 44.59 | 44.08 | 44.54 | 12,483 | -0.09(-0.19%) |
Jul 06, 2018 | 44.07 | 44.70 | 44.07 | 44.62 | 7,240 | +0.85(+1.94%) |
Jul 05, 2018 | 43.62 | 43.91 | 43.62 | 43.77 | 2,958 | -0.68(-1.52%) |
Jul 03, 2018 | 44.45 | 44.45 | 44.45 | 0 | +0.00(+0.00%) |