Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 44.50 | 44.69 | 44.02 | 44.26 | 177,492 | -0.29(-0.65%) |
Sep 27, 2018 | 44.31 | 45.32 | 44.23 | 44.55 | 125,458 | +0.34(+0.77%) |
Sep 26, 2018 | 44.45 | 44.98 | 43.82 | 44.21 | 136,616 | -0.29(-0.65%) |
Sep 25, 2018 | 44.16 | 44.64 | 43.63 | 44.50 | 129,151 | +0.39(+0.88%) |
Sep 24, 2018 | 45.18 | 45.18 | 43.73 | 44.11 | 111,513 | -0.97(-2.15%) |
Sep 21, 2018 | 45.08 | 45.56 | 44.55 | 45.08 | 475,414 | -0.10(-0.21%) |
Sep 20, 2018 | 44.98 | 45.22 | 44.26 | 45.18 | 187,190 | +0.34(+0.76%) |
Sep 19, 2018 | 45.47 | 45.71 | 44.55 | 44.84 | 170,813 | -0.68(-1.49%) |
Sep 18, 2018 | 46.34 | 46.39 | 43.53 | 45.51 | 85,469 | -0.77(-1.67%) |
Sep 17, 2018 | 46.48 | 46.58 | 46.09 | 46.29 | 132,553 | -0.19(-0.42%) |
Sep 14, 2018 | 45.56 | 46.72 | 45.56 | 46.48 | 138,106 | +0.82(+1.80%) |
Sep 13, 2018 | 46.43 | 46.53 | 45.66 | 45.66 | 142,708 | -0.73(-1.56%) |
Sep 12, 2018 | 46.92 | 47.21 | 46.24 | 46.39 | 115,142 | -0.68(-1.44%) |
Sep 11, 2018 | 46.53 | 47.16 | 46.24 | 47.06 | 94,968 | +0.24(+0.52%) |
Sep 10, 2018 | 47.06 | 47.55 | 46.68 | 46.82 | 132,178 | +0.00(+0.00%) |
Sep 07, 2018 | 46.82 | 47.01 | 46.53 | 46.82 | 142,758 | -0.10(-0.21%) |
Sep 06, 2018 | 47.26 | 47.56 | 46.53 | 46.92 | 122,872 | -0.29(-0.61%) |
Sep 05, 2018 | 47.11 | 47.59 | 46.48 | 47.21 | 131,205 | +0.10(+0.21%) |
Sep 04, 2018 | 46.87 | 47.11 | 46.05 | 47.11 | 135,734 | +0.29(+0.62%) |
Aug 31, 2018 | 46.82 | 46.82 | 46.82 | 0 | -0.29(-0.62%) | |
Aug 30, 2018 | 46.77 | 47.45 | 46.43 | 47.11 | 108,186 | +0.39(+0.83%) |
Aug 29, 2018 | 45.66 | 47.06 | 45.22 | 46.72 | 207,549 | +1.06(+2.33%) |
Aug 28, 2018 | 46.05 | 46.43 | 45.56 | 45.66 | 115,417 | -0.29(-0.63%) |
Aug 27, 2018 | 47.11 | 47.35 | 45.76 | 45.95 | 188,571 | -1.11(-2.36%) |
Aug 24, 2018 | 45.95 | 48.17 | 44.98 | 47.06 | 312,291 | +1.74(+3.84%) |
Aug 23, 2018 | 40.15 | 45.80 | 39.98 | 45.32 | 526,085 | +5.61(+14.13%) |
Aug 22, 2018 | 39.13 | 39.81 | 38.98 | 39.71 | 104,897 | +0.34(+0.86%) |
Aug 21, 2018 | 38.16 | 39.66 | 38.11 | 39.37 | 168,986 | +1.31(+3.43%) |
Aug 20, 2018 | 37.97 | 38.45 | 37.87 | 38.07 | 77,879 | +0.24(+0.64%) |
Aug 17, 2018 | 37.68 | 38.07 | 37.20 | 37.82 | 117,742 | -0.05(-0.13%) |
Aug 16, 2018 | 37.34 | 37.92 | 37.00 | 37.87 | 213,862 | +0.68(+1.82%) |
Aug 15, 2018 | 37.20 | 37.29 | 36.57 | 37.20 | 40,233 | -0.10(-0.26%) |
Aug 14, 2018 | 36.95 | 37.63 | 36.86 | 37.29 | 64,517 | +0.44(+1.18%) |
Aug 13, 2018 | 37.10 | 37.20 | 36.66 | 36.86 | 70,181 | -0.24(-0.65%) |
Aug 10, 2018 | 37.24 | 37.44 | 37.00 | 37.10 | 51,066 | -0.39(-1.03%) |
Aug 09, 2018 | 37.58 | 37.75 | 37.34 | 37.49 | 34,788 | -0.10(-0.26%) |
Aug 08, 2018 | 37.58 | 37.63 | 37.29 | 37.58 | 27,679 | +0.05(+0.13%) |
Aug 07, 2018 | 37.44 | 37.97 | 36.95 | 37.53 | 38,099 | +0.15(+0.39%) |
Aug 06, 2018 | 37.00 | 37.44 | 37.00 | 37.39 | 38,297 | +0.39(+1.05%) |
Aug 03, 2018 | 37.29 | 37.34 | 36.57 | 37.00 | 59,439 | -0.19(-0.52%) |
Aug 02, 2018 | 36.86 | 37.44 | 36.66 | 37.20 | 37,168 | +0.10(+0.26%) |
Aug 01, 2018 | 37.58 | 37.63 | 36.37 | 37.10 | 62,862 | -0.44(-1.16%) |
Jul 31, 2018 | 37.05 | 37.82 | 37.05 | 37.53 | 114,107 | +0.63(+1.70%) |
Jul 30, 2018 | 37.49 | 37.92 | 36.81 | 36.91 | 60,925 | -0.63(-1.68%) |
Jul 27, 2018 | 39.08 | 39.18 | 37.44 | 37.53 | 85,903 | -1.45(-3.72%) |
Jul 26, 2018 | 39.13 | 38.07 | 38.98 | 116,185 | +0.82(+2.15%) | |
Jul 25, 2018 | 37.78 | 38.26 | 37.44 | 38.16 | 51,098 | +0.34(+0.90%) |
Jul 24, 2018 | 38.02 | 38.16 | 37.39 | 37.82 | 79,018 | -0.10(-0.26%) |
Jul 23, 2018 | 38.26 | 38.26 | 37.82 | 37.92 | 40,456 | -0.48(-1.26%) |
Jul 20, 2018 | 38.65 | 38.31 | 38.40 | 52,219 | +0.10(+0.25%) | |
Jul 19, 2018 | 37.68 | 38.45 | 37.49 | 38.31 | 60,839 | +0.53(+1.41%) |
Jul 18, 2018 | 37.34 | 37.78 | 36.95 | 37.78 | 68,806 | +0.44(+1.17%) |
Jul 17, 2018 | 37.10 | 37.44 | 36.91 | 37.34 | 70,325 | +0.24(+0.65%) |
Jul 16, 2018 | 38.07 | 38.07 | 37.05 | 37.10 | 71,822 | -0.97(-2.54%) |
Jul 13, 2018 | 38.26 | 38.79 | 38.02 | 38.07 | 51,217 | -0.34(-0.88%) |
Jul 12, 2018 | 38.65 | 37.73 | 38.40 | 46,286 | +0.37(+0.97%) | |
Jul 11, 2018 | 38.13 | 38.33 | 37.60 | 38.04 | 66,974 | -0.19(-0.50%) |
Jul 10, 2018 | 38.66 | 38.86 | 37.89 | 38.23 | 41,556 | -0.34(-0.87%) |
Jul 09, 2018 | 38.86 | 38.95 | 38.86 | 38.57 | 102,439 | -0.05(-0.13%) |
Jul 06, 2018 | 38.13 | 38.71 | 37.94 | 38.62 | 65,566 | +0.43(+1.14%) |
Jul 05, 2018 | 38.04 | 38.57 | 37.53 | 38.18 | 69,060 | +0.29(+0.76%) |
Jul 03, 2018 | 37.89 | 37.89 | 37.89 | 0 | +0.29(+0.77%) |