Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 46.35 | 46.75 | 46.35 | 46.63 | 7,784 | +0.16(+0.35%) |
Sep 27, 2018 | 46.53 | 46.60 | 46.40 | 46.47 | 8,966 | -0.02(-0.04%) |
Sep 26, 2018 | 46.91 | 46.91 | 46.44 | 46.49 | 15,716 | -0.34(-0.72%) |
Sep 25, 2018 | 46.95 | 46.96 | 46.81 | 46.82 | 21,286 | -0.07(-0.16%) |
Sep 24, 2018 | 47.31 | 47.31 | 46.69 | 46.90 | 10,222 | -0.38(-0.81%) |
Sep 21, 2018 | 47.38 | 47.49 | 47.21 | 47.28 | 9,977 | -0.07(-0.15%) |
Sep 20, 2018 | 47.01 | 47.35 | 47.01 | 47.35 | 15,763 | +0.47(+1.00%) |
Sep 19, 2018 | 47.15 | 47.28 | 46.87 | 46.88 | 15,634 | -0.19(-0.40%) |
Sep 18, 2018 | 47.22 | 47.25 | 47.04 | 47.07 | 9,027 | -0.03(-0.06%) |
Sep 17, 2018 | 47.29 | 47.40 | 47.05 | 47.10 | 10,488 | -0.34(-0.72%) |
Sep 14, 2018 | 47.21 | 47.46 | 47.21 | 47.43 | 14,034 | +0.34(+0.72%) |
Sep 13, 2018 | 47.51 | 47.51 | 47.10 | 47.10 | 20,426 | -0.16(-0.35%) |
Sep 12, 2018 | 47.63 | 47.63 | 47.13 | 47.26 | 9,975 | -0.30(-0.63%) |
Sep 11, 2018 | 47.58 | 47.75 | 47.54 | 47.56 | 12,124 | -0.15(-0.32%) |
Sep 10, 2018 | 47.71 | 47.84 | 47.66 | 47.71 | 8,647 | +0.21(+0.44%) |
Sep 07, 2018 | 47.48 | 47.71 | 47.43 | 47.51 | 9,556 | -0.04(-0.08%) |
Sep 06, 2018 | 47.82 | 47.85 | 47.53 | 47.54 | 6,813 | -0.15(-0.31%) |
Sep 05, 2018 | 47.75 | 47.79 | 47.56 | 47.69 | 7,700 | -0.26(-0.55%) |
Sep 04, 2018 | 48.01 | 48.01 | 47.70 | 47.95 | 10,484 | -0.17(-0.36%) |
Aug 31, 2018 | 48.12 | 48.12 | 48.12 | 0 | +0.18(+0.38%) | |
Aug 30, 2018 | 47.85 | 48.03 | 47.67 | 47.94 | 9,841 | -0.02(-0.04%) |
Aug 29, 2018 | 47.93 | 48.07 | 47.83 | 47.96 | 31,150 | +0.03(+0.06%) |
Aug 28, 2018 | 48.14 | 48.33 | 47.87 | 47.93 | 17,845 | -0.21(-0.43%) |
Aug 27, 2018 | 48.50 | 48.56 | 48.09 | 48.14 | 12,255 | -0.12(-0.25%) |
Aug 24, 2018 | 48.23 | 48.33 | 48.19 | 48.26 | 32,183 | -0.01(-0.02%) |
Aug 23, 2018 | 48.32 | 48.32 | 48.13 | 48.27 | 9,472 | -0.15(-0.30%) |
Aug 22, 2018 | 48.27 | 48.47 | 48.20 | 48.42 | 35,117 | +0.22(+0.45%) |
Aug 21, 2018 | 47.79 | 48.40 | 47.79 | 48.20 | 28,868 | +0.44(+0.93%) |
Aug 20, 2018 | 47.66 | 47.80 | 47.52 | 47.76 | 6,454 | +0.12(+0.26%) |
Aug 17, 2018 | 47.49 | 47.70 | 47.40 | 47.63 | 9,006 | +0.12(+0.25%) |
Aug 16, 2018 | 47.33 | 47.66 | 47.33 | 47.51 | 10,299 | +0.25(+0.54%) |
Aug 15, 2018 | 47.68 | 47.68 | 47.15 | 47.26 | 21,982 | -0.45(-0.95%) |
Aug 14, 2018 | 47.61 | 47.74 | 47.43 | 47.71 | 9,366 | +0.41(+0.87%) |
Aug 13, 2018 | 47.54 | 47.54 | 47.13 | 47.30 | 8,577 | -0.18(-0.39%) |
Aug 10, 2018 | 47.41 | 47.64 | 47.41 | 47.49 | 11,862 | -0.03(-0.06%) |
Aug 09, 2018 | 47.72 | 47.74 | 47.51 | 47.51 | 14,782 | -0.15(-0.32%) |
Aug 08, 2018 | 47.47 | 47.70 | 47.34 | 47.67 | 38,326 | +0.27(+0.56%) |
Aug 07, 2018 | 47.35 | 47.57 | 47.32 | 47.40 | 5,528 | +0.20(+0.42%) |
Aug 06, 2018 | 47.18 | 47.28 | 47.04 | 47.21 | 7,280 | +0.12(+0.26%) |
Aug 03, 2018 | 47.29 | 47.49 | 46.95 | 47.09 | 24,055 | +0.08(+0.17%) |
Aug 02, 2018 | 46.65 | 47.16 | 46.65 | 47.01 | 10,506 | +0.26(+0.56%) |
Aug 01, 2018 | 46.90 | 46.90 | 46.43 | 46.74 | 97,343 | +0.04(+0.08%) |
Jul 31, 2018 | 46.60 | 46.81 | 46.42 | 46.71 | 14,418 | +0.42(+0.91%) |
Jul 30, 2018 | 46.39 | 46.65 | 46.28 | 46.28 | 6,683 | -0.19(-0.41%) |
Jul 27, 2018 | 47.28 | 47.29 | 46.32 | 46.48 | 11,752 | -0.77(-1.64%) |
Jul 26, 2018 | 47.07 | 47.37 | 47.07 | 47.25 | 9,446 | +0.42(+0.89%) |
Jul 25, 2018 | 47.16 | 47.16 | 46.66 | 46.83 | 60,995 | -0.22(-0.46%) |
Jul 24, 2018 | 47.46 | 47.49 | 46.85 | 47.05 | 8,017 | -0.29(-0.62%) |
Jul 23, 2018 | 47.24 | 47.40 | 47.24 | 47.34 | 7,035 | +0.08(+0.17%) |
Jul 20, 2018 | 47.46 | 47.46 | 47.26 | 47.26 | 10,365 | -0.15(-0.32%) |
Jul 19, 2018 | 47.08 | 47.46 | 47.05 | 47.41 | 11,360 | +0.21(+0.45%) |
Jul 18, 2018 | 47.13 | 47.20 | 46.86 | 47.20 | 18,727 | +0.15(+0.31%) |
Jul 17, 2018 | 47.01 | 47.22 | 46.96 | 47.05 | 14,876 | +0.32(+0.68%) |
Jul 16, 2018 | 47.00 | 47.00 | 46.67 | 46.73 | 8,766 | -0.14(-0.30%) |
Jul 13, 2018 | 47.03 | 47.12 | 46.87 | 46.87 | 18,437 | -0.10(-0.22%) |
Jul 12, 2018 | 47.42 | 47.42 | 46.77 | 46.98 | 48,421 | -0.25(-0.54%) |
Jul 11, 2018 | 47.21 | 47.38 | 47.10 | 47.23 | 11,859 | -0.20(-0.42%) |
Jul 10, 2018 | 47.91 | 47.91 | 47.30 | 47.43 | 47,813 | -0.47(-0.99%) |
Jul 09, 2018 | 47.88 | 47.91 | 47.88 | 47.91 | 16,042 | +0.28(+0.59%) |
Jul 06, 2018 | 47.46 | 47.63 | 47.45 | 47.62 | 81,999 | +0.31(+0.65%) |
Jul 05, 2018 | 47.04 | 47.31 | 46.88 | 47.31 | 10,160 | +0.36(+0.76%) |
Jul 03, 2018 | 46.96 | 46.96 | 46.96 | 0 | +0.20(+0.43%) |