Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 45.70 | 46.38 | 45.70 | 46.15 | 140,490 | +0.27(+0.60%) |
Sep 27, 2018 | 46.47 | 46.66 | 45.65 | 45.88 | 134,465 | -0.59(-1.28%) |
Sep 26, 2018 | 47.25 | 47.25 | 46.43 | 46.47 | 99,819 | -0.78(-1.64%) |
Sep 25, 2018 | 47.57 | 47.98 | 46.88 | 47.25 | 89,782 | -0.32(-0.67%) |
Sep 24, 2018 | 46.75 | 47.94 | 46.25 | 47.57 | 148,530 | +0.55(+1.17%) |
Sep 21, 2018 | 48.12 | 48.39 | 46.98 | 47.02 | 244,546 | -1.01(-2.09%) |
Sep 20, 2018 | 47.57 | 48.12 | 46.98 | 48.03 | 112,645 | +0.73(+1.55%) |
Sep 19, 2018 | 48.07 | 48.39 | 47.02 | 47.30 | 157,899 | -0.69(-1.43%) |
Sep 18, 2018 | 48.58 | 48.62 | 47.94 | 47.98 | 110,268 | -0.46(-0.94%) |
Sep 17, 2018 | 48.99 | 49.03 | 48.35 | 48.44 | 74,449 | -0.59(-1.21%) |
Sep 14, 2018 | 48.90 | 49.40 | 48.67 | 49.03 | 75,606 | +0.18(+0.37%) |
Sep 13, 2018 | 49.31 | 49.60 | 48.67 | 48.85 | 71,234 | -0.09(-0.19%) |
Sep 12, 2018 | 48.76 | 49.17 | 48.45 | 48.94 | 70,981 | +0.23(+0.47%) |
Sep 11, 2018 | 49.31 | 49.31 | 48.53 | 48.71 | 80,187 | -0.64(-1.30%) |
Sep 10, 2018 | 49.63 | 49.90 | 49.22 | 49.35 | 93,742 | +0.09(+0.19%) |
Sep 07, 2018 | 49.49 | 49.90 | 48.99 | 49.26 | 86,657 | -0.32(-0.65%) |
Sep 06, 2018 | 49.76 | 50.55 | 49.40 | 49.58 | 108,117 | +0.09(+0.18%) |
Sep 05, 2018 | 49.12 | 49.81 | 49.03 | 49.49 | 75,144 | +0.27(+0.56%) |
Sep 04, 2018 | 48.99 | 49.54 | 48.21 | 49.22 | 109,930 | +0.09(+0.19%) |
Aug 31, 2018 | 49.12 | 49.12 | 49.12 | 0 | -0.09(-0.19%) | |
Aug 30, 2018 | 49.35 | 49.58 | 48.94 | 49.22 | 55,435 | -0.37(-0.74%) |
Aug 29, 2018 | 49.49 | 49.99 | 49.17 | 49.58 | 125,458 | +0.05(+0.09%) |
Aug 28, 2018 | 49.58 | 50.27 | 49.26 | 49.54 | 118,935 | +0.00(+0.00%) |
Aug 27, 2018 | 49.63 | 50.08 | 49.44 | 49.54 | 74,638 | +0.14(+0.28%) |
Aug 24, 2018 | 49.54 | 49.72 | 49.12 | 49.40 | 87,423 | +0.18(+0.37%) |
Aug 23, 2018 | 49.44 | 49.54 | 48.76 | 49.22 | 73,149 | -0.32(-0.65%) |
Aug 22, 2018 | 50.13 | 50.13 | 49.31 | 49.54 | 91,007 | -0.50(-1.00%) |
Aug 21, 2018 | 49.22 | 50.13 | 49.22 | 50.04 | 152,519 | +0.96(+1.96%) |
Aug 20, 2018 | 49.40 | 49.81 | 48.90 | 49.08 | 93,981 | -0.18(-0.37%) |
Aug 17, 2018 | 49.35 | 49.60 | 49.22 | 49.26 | 58,537 | -0.09(-0.19%) |
Aug 16, 2018 | 49.03 | 49.49 | 49.03 | 49.35 | 52,366 | +0.55(+1.12%) |
Aug 15, 2018 | 49.08 | 49.22 | 48.62 | 48.80 | 58,622 | -0.59(-1.20%) |
Aug 14, 2018 | 49.22 | 49.86 | 48.80 | 49.40 | 99,315 | +0.46(+0.93%) |
Aug 13, 2018 | 48.71 | 49.35 | 48.48 | 48.94 | 109,506 | +0.18(+0.37%) |
Aug 10, 2018 | 48.26 | 48.99 | 47.80 | 48.76 | 103,289 | +0.09(+0.19%) |
Aug 09, 2018 | 49.40 | 49.63 | 48.58 | 48.67 | 94,496 | -0.78(-1.57%) |
Aug 08, 2018 | 49.40 | 49.67 | 48.80 | 49.44 | 114,648 | +0.00(+0.00%) |
Aug 07, 2018 | 49.54 | 49.95 | 49.26 | 49.44 | 89,167 | +0.18(+0.37%) |
Aug 06, 2018 | 48.76 | 49.49 | 48.59 | 49.26 | 113,374 | +0.27(+0.56%) |
Aug 03, 2018 | 49.54 | 50.04 | 48.90 | 48.99 | 164,453 | -0.41(-0.83%) |
Aug 02, 2018 | 49.26 | 49.72 | 49.12 | 49.40 | 138,633 | -0.37(-0.73%) |
Aug 01, 2018 | 49.54 | 49.81 | 48.85 | 49.76 | 175,208 | +0.23(+0.46%) |
Jul 31, 2018 | 48.80 | 50.27 | 48.80 | 49.54 | 230,588 | +0.78(+1.59%) |
Jul 30, 2018 | 48.99 | 49.49 | 48.67 | 48.76 | 111,236 | -0.32(-0.65%) |
Jul 27, 2018 | 49.81 | 49.81 | 48.62 | 49.08 | 162,045 | -0.55(-1.10%) |
Jul 26, 2018 | 49.63 | 50.27 | 49.31 | 49.63 | 238,025 | +0.00(+0.00%) |
Jul 25, 2018 | 50.04 | 50.13 | 49.08 | 49.63 | 182,248 | -0.50(-1.00%) |
Jul 24, 2018 | 50.50 | 50.63 | 49.90 | 50.13 | 227,857 | +0.05(+0.09%) |
Jul 23, 2018 | 50.18 | 50.40 | 49.81 | 50.08 | 198,379 | -0.64(-1.26%) |
Jul 20, 2018 | 49.95 | 51.23 | 49.67 | 50.72 | 260,017 | +0.87(+1.74%) |
Jul 19, 2018 | 49.08 | 50.04 | 48.83 | 49.86 | 237,577 | +0.69(+1.39%) |
Jul 18, 2018 | 49.26 | 49.58 | 49.03 | 49.17 | 251,004 | -0.09(-0.19%) |
Jul 17, 2018 | 49.35 | 49.81 | 48.85 | 49.26 | 137,375 | +0.05(+0.09%) |
Jul 16, 2018 | 49.72 | 49.95 | 49.17 | 49.22 | 153,869 | -0.58(-1.16%) |
Jul 13, 2018 | 49.70 | 50.06 | 49.38 | 49.79 | 176,046 | +0.09(+0.18%) |
Jul 12, 2018 | 49.97 | 50.06 | 49.20 | 49.70 | 209,101 | +0.14(+0.28%) |
Jul 11, 2018 | 49.47 | 49.88 | 49.29 | 49.56 | 206,081 | -0.41(-0.82%) |
Jul 10, 2018 | 49.65 | 50.02 | 48.54 | 49.97 | 235,467 | +0.41(+0.83%) |
Jul 09, 2018 | 48.52 | 49.65 | 48.52 | 49.56 | 323,029 | +1.41(+2.93%) |
Jul 06, 2018 | 47.60 | 48.61 | 47.06 | 48.15 | 459,547 | +0.77(+1.63%) |
Jul 05, 2018 | 44.51 | 47.74 | 44.14 | 47.38 | 974,858 | +3.19(+7.22%) |
Jul 03, 2018 | 44.19 | 44.19 | 44.19 | 0 | +4.46(+11.24%) |