Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 44.10 | 45.50 | 43.05 | 43.05 | 12,142 | -1.75(-3.91%) |
Sep 27, 2018 | 46.20 | 46.20 | 43.05 | 44.80 | 20,694 | -0.35(-0.78%) |
Sep 26, 2018 | 45.50 | 47.25 | 44.83 | 45.15 | 6,432 | -0.35(-0.77%) |
Sep 25, 2018 | 47.25 | 47.25 | 44.90 | 45.50 | 9,501 | +0.35(+0.78%) |
Sep 24, 2018 | 44.45 | 46.20 | 44.45 | 45.15 | 3,156 | +0.70(+1.57%) |
Sep 21, 2018 | 44.45 | 44.80 | 44.45 | 44.45 | 814 | -0.35(-0.78%) |
Sep 20, 2018 | 44.45 | 45.50 | 44.45 | 44.80 | 3,365 | +0.00(+0.00%) |
Sep 19, 2018 | 46.20 | 46.20 | 44.80 | 44.80 | 4,053 | -0.53(-1.16%) |
Sep 18, 2018 | 45.38 | 46.20 | 45.15 | 45.33 | 1,908 | +0.18(+0.39%) |
Sep 17, 2018 | 45.50 | 45.85 | 45.15 | 45.15 | 776 | -0.35(-0.77%) |
Sep 14, 2018 | 45.36 | 46.55 | 45.15 | 45.50 | 1,842 | -0.23(-0.50%) |
Sep 13, 2018 | 46.20 | 46.20 | 45.24 | 45.73 | 2,406 | +0.23(+0.50%) |
Sep 12, 2018 | 46.55 | 46.90 | 45.50 | 45.50 | 1,973 | -0.70(-1.52%) |
Sep 11, 2018 | 46.90 | 47.25 | 46.20 | 46.20 | 4,410 | -0.70(-1.49%) |
Sep 10, 2018 | 46.11 | 46.90 | 46.11 | 46.90 | 3,754 | +2.10(+4.69%) |
Sep 07, 2018 | 44.10 | 45.85 | 44.10 | 44.80 | 4,557 | +0.70(+1.59%) |
Sep 06, 2018 | 44.45 | 44.80 | 44.10 | 44.10 | 2,910 | -0.35(-0.79%) |
Sep 05, 2018 | 43.05 | 44.45 | 43.05 | 44.45 | 3,049 | +1.05(+2.42%) |
Sep 04, 2018 | 43.75 | 44.10 | 43.40 | 43.40 | 1,480 | -0.70(-1.59%) |
Aug 31, 2018 | 44.10 | 44.10 | 44.10 | 0 | +0.35(+0.80%) | |
Aug 30, 2018 | 44.10 | 44.10 | 43.40 | 43.75 | 4,183 | -0.70(-1.57%) |
Aug 29, 2018 | 44.10 | 44.80 | 44.03 | 44.45 | 2,727 | +0.00(+0.00%) |
Aug 28, 2018 | 43.75 | 44.80 | 43.75 | 44.45 | 6,668 | -0.35(-0.78%) |
Aug 27, 2018 | 44.24 | 44.80 | 43.75 | 44.80 | 2,949 | +0.00(+0.00%) |
Aug 24, 2018 | 45.15 | 45.15 | 44.62 | 44.80 | 1,028 | -0.35(-0.78%) |
Aug 23, 2018 | 44.80 | 45.15 | 44.48 | 45.15 | 831 | +1.23(+2.79%) |
Aug 22, 2018 | 44.45 | 44.80 | 43.75 | 43.92 | 1,256 | -0.88(-1.95%) |
Aug 21, 2018 | 44.24 | 45.15 | 44.10 | 44.80 | 947 | +0.70(+1.59%) |
Aug 20, 2018 | 45.15 | 45.15 | 44.10 | 44.10 | 3,211 | -0.35(-0.79%) |
Aug 17, 2018 | 44.80 | 45.15 | 44.45 | 44.45 | 1,571 | -0.35(-0.78%) |
Aug 16, 2018 | 44.73 | 44.80 | 43.75 | 44.80 | 1,185 | -0.18(-0.39%) |
Aug 15, 2018 | 46.55 | 46.55 | 44.54 | 44.98 | 4,132 | -1.23(-2.65%) |
Aug 14, 2018 | 46.20 | 46.55 | 45.15 | 46.20 | 5,793 | +0.00(+0.00%) |
Aug 13, 2018 | 44.80 | 46.55 | 44.80 | 46.20 | 3,251 | +1.05(+2.33%) |
Aug 10, 2018 | 45.01 | 45.50 | 44.45 | 45.15 | 985 | -0.35(-0.77%) |
Aug 09, 2018 | 45.50 | 46.20 | 45.15 | 45.50 | 4,625 | +0.70(+1.56%) |
Aug 08, 2018 | 44.45 | 45.50 | 43.05 | 44.80 | 4,055 | +0.70(+1.59%) |
Aug 07, 2018 | 44.80 | 44.80 | 43.05 | 44.10 | 4,793 | +0.00(+0.00%) |
Aug 06, 2018 | 43.75 | 44.80 | 42.70 | 44.10 | 2,404 | +0.35(+0.80%) |
Aug 03, 2018 | 43.75 | 44.10 | 42.70 | 43.75 | 700 | +0.35(+0.81%) |
Aug 02, 2018 | 44.10 | 44.80 | 42.70 | 43.40 | 4,332 | -0.70(-1.59%) |
Aug 01, 2018 | 43.05 | 44.10 | 42.09 | 44.10 | 3,405 | +1.40(+3.28%) |
Jul 31, 2018 | 42.00 | 43.05 | 42.00 | 42.70 | 6,193 | +0.00(+0.00%) |
Jul 30, 2018 | 43.75 | 43.75 | 42.35 | 42.70 | 10,174 | +0.00(+0.00%) |
Jul 27, 2018 | 42.77 | 43.40 | 42.00 | 42.70 | 8,100 | -0.35(-0.81%) |
Jul 26, 2018 | 43.40 | 43.75 | 42.70 | 43.05 | 2,629 | -0.35(-0.81%) |
Jul 25, 2018 | 43.05 | 45.85 | 42.70 | 43.40 | 6,171 | +0.35(+0.81%) |
Jul 24, 2018 | 44.10 | 43.05 | 43.05 | 1,361 | -0.35(-0.81%) | |
Jul 23, 2018 | 43.75 | 43.75 | 40.95 | 43.40 | 9,173 | -0.35(-0.80%) |
Jul 20, 2018 | 44.45 | 44.45 | 43.75 | 43.75 | 776 | -0.35(-0.79%) |
Jul 19, 2018 | 44.10 | 44.45 | 43.75 | 44.10 | 3,378 | +0.00(+0.00%) |
Jul 18, 2018 | 44.10 | 44.80 | 43.40 | 44.10 | 1,454 | +0.00(+0.00%) |
Jul 17, 2018 | 44.80 | 44.80 | 42.70 | 44.10 | 4,361 | +0.00(+0.00%) |
Jul 16, 2018 | 44.10 | 45.15 | 43.75 | 44.10 | 1,194 | +0.35(+0.80%) |
Jul 13, 2018 | 45.50 | 45.85 | 41.65 | 43.75 | 10,959 | -1.40(-3.10%) |
Jul 12, 2018 | 46.90 | 44.45 | 45.15 | 113,357 | -1.75(-3.73%) | |
Jul 11, 2018 | 47.60 | 47.60 | 46.20 | 46.90 | 3,239 | -1.05(-2.19%) |
Jul 10, 2018 | 47.95 | 48.65 | 46.90 | 47.95 | 2,047 | +0.00(+0.00%) |
Jul 09, 2018 | 48.30 | 49.35 | 47.60 | 47.95 | 1,519 | -0.35(-0.72%) |
Jul 06, 2018 | 48.23 | 48.65 | 48.23 | 48.30 | 976 | +0.35(+0.73%) |
Jul 05, 2018 | 48.65 | 48.65 | 47.60 | 47.95 | 3,452 | -0.70(-1.44%) |
Jul 03, 2018 | 48.65 | 48.65 | 48.65 | 0 | -1.05(-2.11%) |