Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 46.58 | 47.15 | 46.29 | 46.43 | 217,391 | -0.11(-0.23%) |
Sep 27, 2018 | 46.58 | 47.22 | 46.47 | 46.54 | 176,722 | +0.07(+0.15%) |
Sep 26, 2018 | 46.86 | 46.93 | 46.22 | 46.47 | 208,641 | -0.29(-0.61%) |
Sep 25, 2018 | 45.86 | 46.83 | 45.86 | 46.76 | 136,266 | +0.89(+1.95%) |
Sep 24, 2018 | 47.90 | 47.90 | 45.79 | 45.86 | 214,499 | -2.18(-4.54%) |
Sep 21, 2018 | 48.04 | 48.51 | 47.53 | 48.04 | 600,522 | +0.00(+0.00%) |
Sep 20, 2018 | 46.97 | 48.08 | 46.68 | 48.04 | 417,720 | +1.25(+2.67%) |
Sep 19, 2018 | 46.65 | 47.15 | 46.65 | 46.79 | 303,717 | +0.18(+0.38%) |
Sep 18, 2018 | 46.01 | 46.79 | 45.72 | 46.61 | 127,989 | +0.64(+1.40%) |
Sep 17, 2018 | 45.72 | 46.26 | 45.47 | 45.97 | 113,284 | +0.25(+0.55%) |
Sep 14, 2018 | 45.18 | 46.11 | 44.22 | 45.72 | 135,362 | +0.61(+1.35%) |
Sep 13, 2018 | 45.29 | 45.33 | 44.54 | 45.11 | 134,833 | -0.04(-0.08%) |
Sep 12, 2018 | 43.01 | 45.22 | 43.01 | 45.15 | 185,018 | +2.18(+5.07%) |
Sep 11, 2018 | 42.72 | 43.40 | 42.26 | 42.97 | 163,283 | +0.18(+0.42%) |
Sep 10, 2018 | 43.08 | 43.36 | 42.58 | 42.79 | 106,529 | -0.18(-0.42%) |
Sep 07, 2018 | 42.51 | 43.04 | 42.26 | 42.97 | 212,352 | +0.39(+0.92%) |
Sep 06, 2018 | 42.65 | 43.00 | 42.26 | 42.58 | 300,514 | -0.04(-0.08%) |
Sep 05, 2018 | 42.51 | 42.72 | 41.97 | 42.61 | 172,919 | +0.07(+0.17%) |
Sep 04, 2018 | 42.65 | 43.09 | 42.31 | 42.54 | 133,027 | -0.18(-0.42%) |
Aug 31, 2018 | 42.72 | 42.72 | 42.72 | 0 | +0.36(+0.84%) | |
Aug 30, 2018 | 42.22 | 42.61 | 42.22 | 42.36 | 168,843 | +0.04(+0.08%) |
Aug 29, 2018 | 42.54 | 42.54 | 41.90 | 42.33 | 217,569 | -0.14(-0.34%) |
Aug 28, 2018 | 42.61 | 42.65 | 42.26 | 42.47 | 132,154 | -0.07(-0.17%) |
Aug 27, 2018 | 42.83 | 43.18 | 42.43 | 42.54 | 130,688 | -0.25(-0.58%) |
Aug 24, 2018 | 43.01 | 43.13 | 42.51 | 42.79 | 260,646 | -0.21(-0.50%) |
Aug 23, 2018 | 43.26 | 43.40 | 42.86 | 43.01 | 233,848 | -0.25(-0.58%) |
Aug 22, 2018 | 43.08 | 43.43 | 42.65 | 43.26 | 142,370 | +0.14(+0.33%) |
Aug 21, 2018 | 43.08 | 43.15 | 42.36 | 43.11 | 200,664 | +0.14(+0.33%) |
Aug 20, 2018 | 42.83 | 42.97 | 42.43 | 42.97 | 332,423 | +0.32(+0.75%) |
Aug 17, 2018 | 42.01 | 42.79 | 41.79 | 42.65 | 502,815 | +0.61(+1.44%) |
Aug 16, 2018 | 42.65 | 42.65 | 41.68 | 42.04 | 238,870 | -0.36(-0.84%) |
Aug 15, 2018 | 41.11 | 42.58 | 41.11 | 42.40 | 408,938 | +0.89(+2.15%) |
Aug 14, 2018 | 41.08 | 41.68 | 40.83 | 41.51 | 247,511 | +0.68(+1.66%) |
Aug 13, 2018 | 40.04 | 41.01 | 39.76 | 40.83 | 391,996 | +0.68(+1.69%) |
Aug 10, 2018 | 40.58 | 40.86 | 39.83 | 40.15 | 450,741 | -0.57(-1.40%) |
Aug 09, 2018 | 41.29 | 41.33 | 40.63 | 40.72 | 722,901 | -1.18(-2.81%) |
Aug 08, 2018 | 49.36 | 49.58 | 41.40 | 41.90 | 865,299 | -6.68(-13.75%) |
Aug 07, 2018 | 48.43 | 48.79 | 47.77 | 48.58 | 189,737 | +0.29(+0.59%) |
Aug 06, 2018 | 48.58 | 48.72 | 48.08 | 48.29 | 157,643 | -0.21(-0.44%) |
Aug 03, 2018 | 48.90 | 49.11 | 48.08 | 48.51 | 156,079 | -0.25(-0.51%) |
Aug 02, 2018 | 47.79 | 49.15 | 47.68 | 48.76 | 123,331 | +0.79(+1.64%) |
Aug 01, 2018 | 49.36 | 49.44 | 46.96 | 47.97 | 217,743 | -1.39(-2.82%) |
Jul 31, 2018 | 48.04 | 49.47 | 47.22 | 49.36 | 312,268 | +1.46(+3.06%) |
Jul 30, 2018 | 47.11 | 48.22 | 47.11 | 47.90 | 179,631 | +0.75(+1.59%) |
Jul 27, 2018 | 47.04 | 47.36 | 46.61 | 47.15 | 197,094 | -0.04(-0.08%) |
Jul 26, 2018 | 47.18 | 47.83 | 46.93 | 47.18 | 199,853 | +0.07(+0.15%) |
Jul 25, 2018 | 47.29 | 47.58 | 46.68 | 47.11 | 159,208 | -0.14(-0.30%) |
Jul 24, 2018 | 47.40 | 47.47 | 46.97 | 47.26 | 150,280 | +0.25(+0.53%) |
Jul 23, 2018 | 46.93 | 47.11 | 46.65 | 47.01 | 114,419 | +0.07(+0.15%) |
Jul 20, 2018 | 46.43 | 47.10 | 46.26 | 46.93 | 179,112 | +0.64(+1.39%) |
Jul 19, 2018 | 45.79 | 46.83 | 44.86 | 46.29 | 430,813 | +0.18(+0.39%) |
Jul 18, 2018 | 46.51 | 46.51 | 45.72 | 46.11 | 172,405 | -0.36(-0.77%) |
Jul 17, 2018 | 46.68 | 47.65 | 45.97 | 46.47 | 260,244 | -0.14(-0.31%) |
Jul 16, 2018 | 49.01 | 49.10 | 45.63 | 46.61 | 493,759 | -2.25(-4.61%) |
Jul 13, 2018 | 48.93 | 49.40 | 48.49 | 48.86 | 139,262 | -0.07(-0.15%) |
Jul 12, 2018 | 49.65 | 50.15 | 48.79 | 48.93 | 288,617 | -0.50(-1.01%) |
Jul 11, 2018 | 49.79 | 50.19 | 49.18 | 49.44 | 223,255 | -0.29(-0.57%) |
Jul 10, 2018 | 49.54 | 49.76 | 49.29 | 49.72 | 207,938 | +0.43(+0.87%) |
Jul 09, 2018 | 49.76 | 49.90 | 49.08 | 49.29 | 175,653 | -0.43(-0.86%) |
Jul 06, 2018 | 49.15 | 51.15 | 48.68 | 49.72 | 374,647 | +0.46(+0.94%) |
Jul 05, 2018 | 47.31 | 49.33 | 46.82 | 49.26 | 534,629 | +2.26(+4.81%) |
Jul 03, 2018 | 46.99 | 46.99 | 46.99 | 0 | +0.07(+0.15%) |