Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 47.15 | 47.38 | 47.15 | 47.24 | 11,845 | +0.03(+0.06%) |
Sep 27, 2018 | 47.13 | 47.41 | 47.13 | 47.21 | 40,598 | +0.11(+0.23%) |
Sep 26, 2018 | 47.22 | 47.52 | 47.10 | 47.10 | 51,442 | -0.07(-0.15%) |
Sep 25, 2018 | 47.27 | 47.35 | 47.17 | 47.17 | 20,779 | -0.02(-0.04%) |
Sep 24, 2018 | 47.24 | 47.24 | 47.06 | 47.19 | 30,165 | -0.06(-0.13%) |
Sep 21, 2018 | 47.33 | 47.42 | 47.15 | 47.25 | 88,695 | +0.05(+0.10%) |
Sep 20, 2018 | 47.10 | 47.24 | 47.06 | 47.20 | 19,999 | +0.23(+0.50%) |
Sep 19, 2018 | 46.97 | 47.13 | 46.90 | 46.97 | 20,220 | -0.01(-0.01%) |
Sep 18, 2018 | 46.71 | 47.07 | 46.71 | 46.98 | 28,588 | +0.34(+0.73%) |
Sep 17, 2018 | 46.88 | 46.88 | 46.59 | 46.64 | 17,029 | -0.27(-0.58%) |
Sep 14, 2018 | 46.87 | 46.95 | 46.75 | 46.91 | 19,334 | +0.09(+0.19%) |
Sep 13, 2018 | 46.74 | 46.88 | 46.74 | 46.82 | 43,191 | +0.20(+0.42%) |
Sep 12, 2018 | 46.56 | 46.65 | 46.40 | 46.63 | 39,069 | +0.04(+0.08%) |
Sep 11, 2018 | 46.38 | 46.65 | 46.38 | 46.59 | 15,488 | +0.07(+0.15%) |
Sep 10, 2018 | 46.52 | 46.55 | 46.38 | 46.52 | 74,410 | +0.24(+0.53%) |
Sep 07, 2018 | 46.26 | 46.52 | 46.26 | 46.27 | 23,631 | -0.12(-0.25%) |
Sep 06, 2018 | 46.27 | 46.47 | 46.15 | 46.39 | 15,719 | +0.12(+0.25%) |
Sep 05, 2018 | 46.80 | 46.89 | 46.13 | 46.27 | 118,437 | -0.65(-1.40%) |
Sep 04, 2018 | 46.75 | 46.93 | 46.68 | 46.93 | 18,321 | +0.04(+0.08%) |
Aug 31, 2018 | 46.89 | 46.89 | 46.89 | 0 | +0.03(+0.06%) | |
Aug 30, 2018 | 46.84 | 47.02 | 46.76 | 46.86 | 32,195 | -0.11(-0.23%) |
Aug 29, 2018 | 46.71 | 47.02 | 46.71 | 46.97 | 23,947 | +0.33(+0.71%) |
Aug 28, 2018 | 46.77 | 46.85 | 46.54 | 46.64 | 21,704 | -0.01(-0.02%) |
Aug 27, 2018 | 46.46 | 46.67 | 46.46 | 46.65 | 28,150 | +0.40(+0.87%) |
Aug 24, 2018 | 45.90 | 46.27 | 45.90 | 46.25 | 138,209 | +0.44(+0.95%) |
Aug 23, 2018 | 45.72 | 46.02 | 45.72 | 45.81 | 31,915 | +0.03(+0.07%) |
Aug 22, 2018 | 45.49 | 45.85 | 45.49 | 45.78 | 35,455 | +0.18(+0.39%) |
Aug 21, 2018 | 45.53 | 45.73 | 45.53 | 45.60 | 22,878 | +0.17(+0.37%) |
Aug 20, 2018 | 45.39 | 45.53 | 45.27 | 45.43 | 21,125 | +0.16(+0.35%) |
Aug 17, 2018 | 45.21 | 45.37 | 45.06 | 45.28 | 30,281 | -0.04(-0.09%) |
Aug 16, 2018 | 45.36 | 45.54 | 45.30 | 45.32 | 24,333 | +0.29(+0.65%) |
Aug 15, 2018 | 45.41 | 45.44 | 44.81 | 45.02 | 73,637 | -0.64(-1.39%) |
Aug 14, 2018 | 45.61 | 45.72 | 45.44 | 45.66 | 32,061 | +0.37(+0.82%) |
Aug 13, 2018 | 45.47 | 45.69 | 45.28 | 45.29 | 32,933 | -0.13(-0.28%) |
Aug 10, 2018 | 45.35 | 45.52 | 45.28 | 45.41 | 30,485 | -0.21(-0.45%) |
Aug 09, 2018 | 45.82 | 45.82 | 45.61 | 45.62 | 23,906 | -0.08(-0.17%) |
Aug 08, 2018 | 45.63 | 45.77 | 45.58 | 45.70 | 39,157 | +0.06(+0.13%) |
Aug 07, 2018 | 45.59 | 45.72 | 45.59 | 45.64 | 41,628 | +0.26(+0.58%) |
Aug 06, 2018 | 45.23 | 45.40 | 45.17 | 45.38 | 41,510 | +0.19(+0.41%) |
Aug 03, 2018 | 45.22 | 45.24 | 45.03 | 45.19 | 16,777 | -0.02(-0.04%) |
Aug 02, 2018 | 44.49 | 45.23 | 44.49 | 45.21 | 35,402 | +0.43(+0.96%) |
Aug 01, 2018 | 44.90 | 45.04 | 44.65 | 44.78 | 37,575 | -0.14(-0.30%) |
Jul 31, 2018 | 44.80 | 45.09 | 44.68 | 44.92 | 44,010 | +0.35(+0.79%) |
Jul 30, 2018 | 45.43 | 45.51 | 44.48 | 44.56 | 45,656 | -0.85(-1.87%) |
Jul 27, 2018 | 46.08 | 46.08 | 45.23 | 45.41 | 71,128 | -0.62(-1.34%) |
Jul 26, 2018 | 46.16 | 46.16 | 45.84 | 46.03 | 42,924 | -0.42(-0.90%) |
Jul 25, 2018 | 45.83 | 46.45 | 45.80 | 46.45 | 36,093 | +0.61(+1.32%) |
Jul 24, 2018 | 46.08 | 46.26 | 45.71 | 45.84 | 63,362 | +0.04(+0.09%) |
Jul 23, 2018 | 45.77 | 45.84 | 45.65 | 45.81 | 33,801 | +0.05(+0.11%) |
Jul 20, 2018 | 45.66 | 45.94 | 45.63 | 45.76 | 101,387 | +0.09(+0.19%) |
Jul 19, 2018 | 45.78 | 45.78 | 45.65 | 45.67 | 21,971 | -0.31(-0.68%) |
Jul 18, 2018 | 45.76 | 45.99 | 45.70 | 45.98 | 18,423 | +0.26(+0.58%) |
Jul 17, 2018 | 45.32 | 45.80 | 45.27 | 45.72 | 20,947 | +0.22(+0.49%) |
Jul 16, 2018 | 45.73 | 45.73 | 45.41 | 45.49 | 81,891 | -0.21(-0.45%) |
Jul 13, 2018 | 45.63 | 45.71 | 45.43 | 45.70 | 94,796 | +0.13(+0.28%) |
Jul 12, 2018 | 45.23 | 45.58 | 45.14 | 45.57 | 181,905 | +0.68(+1.51%) |
Jul 11, 2018 | 44.84 | 45.06 | 44.76 | 44.89 | 30,370 | -0.32(-0.70%) |
Jul 10, 2018 | 45.05 | 45.23 | 45.05 | 45.21 | 40,844 | +0.25(+0.57%) |
Jul 09, 2018 | 44.78 | 44.96 | 44.65 | 44.96 | 33,338 | +0.45(+1.00%) |
Jul 06, 2018 | 44.16 | 44.64 | 44.16 | 44.51 | 43,496 | +0.32(+0.74%) |
Jul 05, 2018 | 44.05 | 44.18 | 43.88 | 44.18 | 19,372 | +0.43(+0.98%) |
Jul 03, 2018 | 43.75 | 43.75 | 43.75 | 0 | -0.35(-0.80%) |