Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 45.77 | 45.99 | 45.77 | 45.93 | 67,995 | +0.09(+0.19%) |
Sep 27, 2018 | 45.79 | 46.11 | 45.77 | 45.84 | 60,384 | +0.07(+0.15%) |
Sep 26, 2018 | 45.82 | 46.15 | 45.76 | 45.77 | 92,427 | +0.01(+0.02%) |
Sep 25, 2018 | 46.05 | 46.05 | 45.74 | 45.76 | 89,738 | -0.20(-0.43%) |
Sep 24, 2018 | 46.20 | 46.20 | 45.90 | 45.96 | 67,999 | -0.41(-0.89%) |
Sep 21, 2018 | 46.50 | 46.52 | 46.35 | 46.37 | 63,211 | +0.02(+0.04%) |
Sep 20, 2018 | 46.04 | 46.43 | 46.04 | 46.35 | 128,353 | +0.41(+0.90%) |
Sep 19, 2018 | 45.91 | 46.07 | 45.89 | 45.94 | 365,068 | +0.03(+0.06%) |
Sep 18, 2018 | 45.72 | 46.03 | 45.62 | 45.91 | 208,879 | +0.17(+0.37%) |
Sep 17, 2018 | 45.79 | 45.88 | 45.70 | 45.74 | 49,367 | -0.09(-0.19%) |
Sep 14, 2018 | 45.88 | 45.89 | 45.74 | 45.83 | 185,562 | -0.02(-0.04%) |
Sep 13, 2018 | 45.73 | 45.85 | 45.67 | 45.85 | 212,739 | +0.25(+0.54%) |
Sep 12, 2018 | 45.32 | 45.64 | 45.29 | 45.60 | 215,047 | +0.29(+0.65%) |
Sep 11, 2018 | 45.31 | 45.42 | 45.19 | 45.31 | 53,028 | -0.10(-0.22%) |
Sep 10, 2018 | 45.37 | 45.55 | 45.37 | 45.41 | 75,360 | +0.14(+0.31%) |
Sep 07, 2018 | 45.03 | 45.29 | 45.01 | 45.27 | 56,085 | +0.04(+0.09%) |
Sep 06, 2018 | 45.21 | 45.27 | 45.01 | 45.23 | 100,760 | +0.01(+0.02%) |
Sep 05, 2018 | 44.98 | 45.23 | 44.98 | 45.22 | 89,628 | +0.14(+0.30%) |
Sep 04, 2018 | 45.30 | 45.30 | 44.98 | 45.08 | 72,501 | -0.29(-0.65%) |
Aug 31, 2018 | 45.38 | 45.38 | 45.38 | 0 | +0.08(+0.17%) | |
Aug 30, 2018 | 45.37 | 45.54 | 45.24 | 45.30 | 131,218 | -0.25(-0.54%) |
Aug 29, 2018 | 45.29 | 45.57 | 45.24 | 45.55 | 121,469 | +0.25(+0.54%) |
Aug 28, 2018 | 45.40 | 45.40 | 45.24 | 45.30 | 101,188 | -0.06(-0.13%) |
Aug 27, 2018 | 45.31 | 45.40 | 45.24 | 45.36 | 247,227 | +0.18(+0.39%) |
Aug 24, 2018 | 45.05 | 45.22 | 45.04 | 45.18 | 97,412 | +0.19(+0.41%) |
Aug 23, 2018 | 45.11 | 45.15 | 44.92 | 44.99 | 172,446 | -0.24(-0.52%) |
Aug 22, 2018 | 45.21 | 45.31 | 45.11 | 45.23 | 100,937 | -0.03(-0.07%) |
Aug 21, 2018 | 45.28 | 45.38 | 45.20 | 45.26 | 92,226 | +0.02(+0.04%) |
Aug 20, 2018 | 45.10 | 45.29 | 45.10 | 45.24 | 115,840 | +0.16(+0.35%) |
Aug 17, 2018 | 44.75 | 45.16 | 44.75 | 45.08 | 123,267 | +0.22(+0.48%) |
Aug 16, 2018 | 44.67 | 44.96 | 44.67 | 44.87 | 162,504 | +0.34(+0.77%) |
Aug 15, 2018 | 44.38 | 44.54 | 44.22 | 44.52 | 170,115 | -0.07(-0.15%) |
Aug 14, 2018 | 44.36 | 44.65 | 44.36 | 44.59 | 53,592 | +0.31(+0.71%) |
Aug 13, 2018 | 44.36 | 44.42 | 44.13 | 44.28 | 100,974 | -0.08(-0.18%) |
Aug 10, 2018 | 44.47 | 44.52 | 44.24 | 44.36 | 93,442 | -0.38(-0.86%) |
Aug 09, 2018 | 44.66 | 44.82 | 44.63 | 44.74 | 89,265 | +0.04(+0.09%) |
Aug 08, 2018 | 44.79 | 44.84 | 44.67 | 44.70 | 107,302 | -0.15(-0.33%) |
Aug 07, 2018 | 44.81 | 44.93 | 44.71 | 44.85 | 106,209 | +0.05(+0.11%) |
Aug 06, 2018 | 44.65 | 44.91 | 44.63 | 44.80 | 275,377 | +0.10(+0.23%) |
Aug 03, 2018 | 44.43 | 44.74 | 44.43 | 44.70 | 48,451 | +0.24(+0.54%) |
Aug 02, 2018 | 44.07 | 44.51 | 44.05 | 44.45 | 82,761 | +0.21(+0.47%) |
Aug 01, 2018 | 44.48 | 44.53 | 44.24 | 44.25 | 279,886 | -0.28(-0.64%) |
Jul 31, 2018 | 44.45 | 44.64 | 44.42 | 44.53 | 95,237 | +0.17(+0.38%) |
Jul 30, 2018 | 44.32 | 44.43 | 44.30 | 44.37 | 91,016 | +0.06(+0.13%) |
Jul 27, 2018 | 44.51 | 44.54 | 44.22 | 44.31 | 71,354 | -0.09(-0.20%) |
Jul 26, 2018 | 44.38 | 44.62 | 44.35 | 44.40 | 117,351 | +0.03(+0.07%) |
Jul 25, 2018 | 43.94 | 44.41 | 43.94 | 44.37 | 87,243 | +0.33(+0.76%) |
Jul 24, 2018 | 43.99 | 44.14 | 43.92 | 44.03 | 76,353 | +0.22(+0.50%) |
Jul 23, 2018 | 43.74 | 43.87 | 43.72 | 43.81 | 46,801 | +0.00(+0.01%) |
Jul 20, 2018 | 43.88 | 43.92 | 43.78 | 43.81 | 42,990 | -0.19(-0.42%) |
Jul 19, 2018 | 43.96 | 44.12 | 43.74 | 43.99 | 78,185 | -0.09(-0.20%) |
Jul 18, 2018 | 44.09 | 44.11 | 43.99 | 44.08 | 141,351 | -0.06(-0.13%) |
Jul 17, 2018 | 43.93 | 44.22 | 43.93 | 44.14 | 68,943 | +0.10(+0.22%) |
Jul 16, 2018 | 44.22 | 44.22 | 43.97 | 44.04 | 48,168 | -0.16(-0.35%) |
Jul 13, 2018 | 44.00 | 44.26 | 44.00 | 44.20 | 38,008 | +0.17(+0.40%) |
Jul 12, 2018 | 44.02 | 44.09 | 43.88 | 44.02 | 75,731 | +0.13(+0.29%) |
Jul 11, 2018 | 43.89 | 44.01 | 43.83 | 43.89 | 94,662 | -0.28(-0.62%) |
Jul 10, 2018 | 44.02 | 44.17 | 43.94 | 44.17 | 124,193 | +0.23(+0.51%) |
Jul 09, 2018 | 43.94 | 44.07 | 43.90 | 43.94 | 83,524 | +0.13(+0.29%) |
Jul 06, 2018 | 43.41 | 43.89 | 43.41 | 43.82 | 101,185 | +0.61(+1.41%) |
Jul 05, 2018 | 43.04 | 43.21 | 42.85 | 43.21 | 59,660 | +0.40(+0.94%) |
Jul 03, 2018 | 42.80 | 42.80 | 42.80 | 0 | -0.02(-0.04%) |