Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 45.59 | 46.28 | 45.59 | 46.05 | 140,810 | +0.27(+0.60%) |
Sep 27, 2018 | 46.37 | 46.55 | 45.55 | 45.78 | 134,770 | -0.59(-1.28%) |
Sep 26, 2018 | 47.14 | 47.14 | 46.32 | 46.37 | 100,046 | -0.78(-1.64%) |
Sep 25, 2018 | 47.46 | 47.87 | 46.78 | 47.14 | 89,986 | -0.32(-0.67%) |
Sep 24, 2018 | 46.64 | 47.83 | 46.14 | 47.46 | 148,868 | +0.55(+1.17%) |
Sep 21, 2018 | 48.01 | 48.28 | 46.87 | 46.92 | 245,101 | -1.00(-2.09%) |
Sep 20, 2018 | 47.46 | 48.01 | 46.87 | 47.92 | 112,901 | +0.73(+1.55%) |
Sep 19, 2018 | 47.96 | 48.28 | 46.92 | 47.19 | 158,257 | -0.68(-1.43%) |
Sep 18, 2018 | 48.47 | 48.51 | 47.83 | 47.87 | 110,519 | -0.46(-0.94%) |
Sep 17, 2018 | 48.88 | 48.92 | 48.24 | 48.33 | 74,618 | -0.59(-1.21%) |
Sep 14, 2018 | 48.78 | 49.29 | 48.56 | 48.92 | 75,778 | +0.18(+0.37%) |
Sep 13, 2018 | 49.20 | 49.49 | 48.56 | 48.74 | 71,396 | -0.09(-0.19%) |
Sep 12, 2018 | 48.65 | 49.06 | 48.34 | 48.83 | 71,143 | +0.23(+0.47%) |
Sep 11, 2018 | 49.20 | 49.20 | 48.42 | 48.60 | 80,369 | -0.64(-1.30%) |
Sep 10, 2018 | 49.51 | 49.79 | 49.10 | 49.24 | 93,955 | +0.09(+0.19%) |
Sep 07, 2018 | 49.38 | 49.79 | 48.88 | 49.15 | 86,854 | -0.32(-0.65%) |
Sep 06, 2018 | 49.65 | 50.44 | 49.29 | 49.47 | 108,363 | +0.09(+0.18%) |
Sep 05, 2018 | 49.01 | 49.70 | 48.92 | 49.38 | 75,314 | +0.27(+0.56%) |
Sep 04, 2018 | 48.88 | 49.42 | 48.10 | 49.10 | 110,180 | +0.09(+0.19%) |
Aug 31, 2018 | 49.01 | 49.01 | 49.01 | 0 | -0.09(-0.19%) | |
Aug 30, 2018 | 49.24 | 49.47 | 48.83 | 49.10 | 55,561 | -0.36(-0.74%) |
Aug 29, 2018 | 49.38 | 49.88 | 49.06 | 49.47 | 125,743 | +0.05(+0.09%) |
Aug 28, 2018 | 49.47 | 50.15 | 49.15 | 49.42 | 119,206 | +0.00(+0.00%) |
Aug 27, 2018 | 49.51 | 49.97 | 49.33 | 49.42 | 74,808 | +0.14(+0.28%) |
Aug 24, 2018 | 49.42 | 49.61 | 49.01 | 49.29 | 87,622 | +0.18(+0.37%) |
Aug 23, 2018 | 49.33 | 49.42 | 48.65 | 49.10 | 73,315 | -0.32(-0.65%) |
Aug 22, 2018 | 50.02 | 50.02 | 49.20 | 49.42 | 91,214 | -0.50(-1.00%) |
Aug 21, 2018 | 49.10 | 50.02 | 49.10 | 49.92 | 152,865 | +0.96(+1.96%) |
Aug 20, 2018 | 49.29 | 49.70 | 48.78 | 48.97 | 94,194 | -0.18(-0.37%) |
Aug 17, 2018 | 49.24 | 49.49 | 49.10 | 49.15 | 58,670 | -0.09(-0.19%) |
Aug 16, 2018 | 48.92 | 49.38 | 48.92 | 49.24 | 52,485 | +0.55(+1.12%) |
Aug 15, 2018 | 48.97 | 49.10 | 48.51 | 48.69 | 58,755 | -0.59(-1.20%) |
Aug 14, 2018 | 49.10 | 49.74 | 48.69 | 49.29 | 99,540 | +0.46(+0.93%) |
Aug 13, 2018 | 48.60 | 49.24 | 48.37 | 48.83 | 109,755 | +0.18(+0.37%) |
Aug 10, 2018 | 48.15 | 48.88 | 47.69 | 48.65 | 103,523 | +0.09(+0.19%) |
Aug 09, 2018 | 49.29 | 49.51 | 48.47 | 48.56 | 94,711 | -0.78(-1.57%) |
Aug 08, 2018 | 49.29 | 49.56 | 48.69 | 49.33 | 114,909 | +0.00(+0.00%) |
Aug 07, 2018 | 49.42 | 49.83 | 49.15 | 49.33 | 89,370 | +0.18(+0.37%) |
Aug 06, 2018 | 48.65 | 49.38 | 48.48 | 49.15 | 113,631 | +0.27(+0.56%) |
Aug 03, 2018 | 49.42 | 49.92 | 48.78 | 48.88 | 164,826 | -0.41(-0.83%) |
Aug 02, 2018 | 49.15 | 49.61 | 49.01 | 49.29 | 138,948 | -0.36(-0.73%) |
Aug 01, 2018 | 49.42 | 49.70 | 48.74 | 49.65 | 175,606 | +0.23(+0.46%) |
Jul 31, 2018 | 48.69 | 50.15 | 48.69 | 49.42 | 231,112 | +0.78(+1.59%) |
Jul 30, 2018 | 48.88 | 49.38 | 48.56 | 48.65 | 111,488 | -0.32(-0.65%) |
Jul 27, 2018 | 49.70 | 49.70 | 48.51 | 48.97 | 162,414 | -0.55(-1.10%) |
Jul 26, 2018 | 49.51 | 50.15 | 49.20 | 49.51 | 238,566 | +0.00(+0.00%) |
Jul 25, 2018 | 49.92 | 50.02 | 48.97 | 49.51 | 182,662 | -0.50(-1.00%) |
Jul 24, 2018 | 50.38 | 50.52 | 49.79 | 50.02 | 228,375 | +0.05(+0.09%) |
Jul 23, 2018 | 50.06 | 50.29 | 49.70 | 49.97 | 198,830 | -0.64(-1.26%) |
Jul 20, 2018 | 49.83 | 51.11 | 49.56 | 50.61 | 260,608 | +0.87(+1.74%) |
Jul 19, 2018 | 48.97 | 49.92 | 48.72 | 49.74 | 238,117 | +0.68(+1.39%) |
Jul 18, 2018 | 49.15 | 49.47 | 48.92 | 49.06 | 251,575 | -0.09(-0.19%) |
Jul 17, 2018 | 49.24 | 49.70 | 48.74 | 49.15 | 137,687 | +0.05(+0.09%) |
Jul 16, 2018 | 49.61 | 49.83 | 49.06 | 49.10 | 154,218 | -0.57(-1.16%) |
Jul 13, 2018 | 49.59 | 49.95 | 49.27 | 49.68 | 176,446 | +0.09(+0.18%) |
Jul 12, 2018 | 49.86 | 49.95 | 49.09 | 49.59 | 209,576 | +0.14(+0.28%) |
Jul 11, 2018 | 49.36 | 49.77 | 49.18 | 49.45 | 206,549 | -0.41(-0.82%) |
Jul 10, 2018 | 49.54 | 49.91 | 48.43 | 49.86 | 236,002 | +0.41(+0.83%) |
Jul 09, 2018 | 48.41 | 49.54 | 48.41 | 49.45 | 323,763 | +1.41(+2.93%) |
Jul 06, 2018 | 47.50 | 48.50 | 46.95 | 48.04 | 460,591 | +0.77(+1.63%) |
Jul 05, 2018 | 44.41 | 47.63 | 44.04 | 47.27 | 977,073 | +3.18(+7.22%) |
Jul 03, 2018 | 44.09 | 44.09 | 44.09 | 0 | +4.45(+11.24%) |