Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 45.27 | 45.50 | 45.16 | 45.31 | 487,500 | -0.13(-0.29%) |
Sep 27, 2018 | 45.51 | 45.81 | 45.38 | 45.44 | 427,507 | -0.04(-0.09%) |
Sep 26, 2018 | 45.59 | 45.84 | 45.45 | 45.48 | 177,629 | -0.07(-0.15%) |
Sep 25, 2018 | 45.45 | 45.64 | 45.19 | 45.55 | 146,376 | -0.10(-0.22%) |
Sep 24, 2018 | 46.18 | 46.18 | 45.39 | 45.65 | 450,495 | -0.60(-1.30%) |
Sep 21, 2018 | 46.16 | 46.51 | 46.02 | 46.25 | 774,400 | +0.13(+0.29%) |
Sep 20, 2018 | 45.57 | 46.34 | 45.35 | 46.12 | 667,675 | +0.59(+1.28%) |
Sep 19, 2018 | 45.08 | 45.53 | 44.93 | 45.53 | 372,967 | +0.50(+1.11%) |
Sep 18, 2018 | 44.83 | 45.14 | 44.70 | 45.03 | 318,113 | +0.37(+0.83%) |
Sep 17, 2018 | 44.21 | 44.76 | 44.14 | 44.66 | 294,007 | +0.41(+0.93%) |
Sep 14, 2018 | 44.20 | 44.62 | 43.94 | 44.25 | 1,440,300 | +0.07(+0.16%) |
Sep 13, 2018 | 43.49 | 44.59 | 43.49 | 44.18 | 1,664,284 | +1.33(+3.10%) |
Sep 12, 2018 | 42.41 | 43.04 | 42.35 | 42.85 | 631,348 | +0.85(+2.02%) |
Sep 11, 2018 | 41.68 | 42.11 | 41.53 | 42.00 | 257,956 | +0.17(+0.42%) |
Sep 10, 2018 | 42.40 | 42.47 | 41.76 | 41.83 | 640,722 | -0.45(-1.05%) |
Sep 07, 2018 | 42.12 | 42.53 | 42.02 | 42.27 | 621,800 | +0.14(+0.33%) |
Sep 06, 2018 | 42.39 | 42.45 | 41.95 | 42.13 | 564,522 | +0.16(+0.38%) |
Sep 05, 2018 | 42.05 | 42.08 | 41.50 | 41.97 | 719,084 | +0.03(+0.07%) |
Sep 04, 2018 | 42.21 | 42.41 | 41.85 | 41.94 | 293,392 | -1.40(-3.23%) |
Aug 31, 2018 | 43.34 | 43.34 | 43.34 | 0 | -0.08(-0.18%) | |
Aug 30, 2018 | 44.53 | 44.53 | 43.19 | 43.42 | 382,185 | -1.32(-2.95%) |
Aug 29, 2018 | 44.68 | 44.96 | 44.60 | 44.74 | 191,672 | -0.20(-0.45%) |
Aug 28, 2018 | 45.31 | 45.52 | 44.84 | 44.94 | 332,193 | -0.29(-0.64%) |
Aug 27, 2018 | 45.16 | 45.76 | 45.16 | 45.23 | 375,282 | +0.24(+0.54%) |
Aug 24, 2018 | 44.80 | 45.11 | 44.67 | 44.98 | 231,100 | +0.67(+1.52%) |
Aug 23, 2018 | 44.97 | 44.97 | 44.27 | 44.31 | 364,288 | -0.67(-1.49%) |
Aug 22, 2018 | 44.64 | 45.13 | 44.56 | 44.98 | 198,894 | +0.57(+1.28%) |
Aug 21, 2018 | 44.45 | 44.75 | 44.32 | 44.41 | 198,242 | +0.28(+0.63%) |
Aug 20, 2018 | 44.06 | 44.14 | 43.88 | 44.13 | 42,621 | +0.05(+0.11%) |
Aug 17, 2018 | 44.24 | 44.34 | 43.93 | 44.08 | 177,600 | -0.05(-0.11%) |
Aug 16, 2018 | 44.47 | 44.50 | 44.09 | 44.13 | 417,045 | +0.54(+1.24%) |
Aug 15, 2018 | 44.03 | 44.06 | 43.23 | 43.59 | 376,920 | -1.15(-2.57%) |
Aug 14, 2018 | 44.57 | 44.77 | 44.45 | 44.74 | 391,389 | +0.21(+0.47%) |
Aug 13, 2018 | 45.24 | 45.24 | 44.42 | 44.53 | 313,155 | -0.66(-1.46%) |
Aug 10, 2018 | 45.24 | 45.51 | 44.85 | 45.19 | 531,600 | -0.88(-1.91%) |
Aug 09, 2018 | 46.55 | 46.60 | 45.98 | 46.07 | 274,657 | -0.42(-0.90%) |
Aug 08, 2018 | 46.81 | 46.93 | 46.49 | 46.49 | 460,899 | -0.38(-0.81%) |
Aug 07, 2018 | 47.33 | 47.37 | 46.80 | 46.87 | 375,591 | +0.10(+0.21%) |
Aug 06, 2018 | 47.20 | 47.20 | 46.71 | 46.77 | 374,422 | -0.73(-1.54%) |
Aug 03, 2018 | 47.15 | 47.86 | 47.15 | 47.50 | 228,700 | +0.35(+0.74%) |
Aug 02, 2018 | 46.95 | 47.30 | 46.21 | 47.15 | 385,089 | -0.30(-0.63%) |
Aug 01, 2018 | 47.96 | 48.25 | 47.25 | 47.45 | 397,514 | -0.77(-1.60%) |
Jul 31, 2018 | 47.32 | 48.36 | 47.32 | 48.22 | 489,230 | +0.70(+1.47%) |
Jul 30, 2018 | 47.31 | 47.79 | 47.15 | 47.52 | 266,164 | +0.38(+0.81%) |
Jul 27, 2018 | 47.83 | 48.00 | 46.96 | 47.14 | 290,800 | -0.32(-0.67%) |
Jul 26, 2018 | 47.50 | 47.82 | 47.50 | 47.46 | 315,151 | -0.10(-0.21%) |
Jul 25, 2018 | 47.54 | 47.76 | 47.33 | 47.56 | 621,930 | +0.51(+1.08%) |
Jul 24, 2018 | 46.68 | 47.17 | 46.25 | 47.05 | 499,177 | +0.94(+2.04%) |
Jul 23, 2018 | 46.25 | 46.37 | 45.99 | 46.11 | 337,462 | -0.37(-0.80%) |
Jul 20, 2018 | 46.46 | 46.63 | 46.03 | 46.48 | 226,912 | +0.57(+1.24%) |
Jul 19, 2018 | 45.85 | 46.27 | 45.24 | 45.91 | 396,439 | -0.71(-1.52%) |
Jul 18, 2018 | 45.85 | 46.77 | 45.85 | 46.62 | 568,075 | +0.08(+0.17%) |
Jul 17, 2018 | 45.68 | 46.54 | 45.68 | 46.54 | 510,149 | +0.51(+1.11%) |
Jul 16, 2018 | 46.18 | 46.18 | 45.88 | 46.03 | 90,697 | -0.18(-0.39%) |
Jul 13, 2018 | 46.14 | 46.56 | 45.97 | 46.21 | 110,163 | -0.15(-0.32%) |
Jul 12, 2018 | 46.56 | 46.60 | 45.62 | 46.36 | 171,086 | +0.31(+0.67%) |
Jul 11, 2018 | 45.67 | 46.24 | 45.67 | 46.05 | 244,867 | -0.58(-1.24%) |
Jul 10, 2018 | 46.12 | 46.72 | 46.12 | 46.63 | 182,364 | +0.12(+0.25%) |
Jul 09, 2018 | 46.41 | 46.63 | 45.97 | 46.52 | 380,207 | +0.77(+1.69%) |
Jul 06, 2018 | 45.60 | 45.91 | 45.45 | 45.74 | 393,372 | +0.13(+0.29%) |
Jul 05, 2018 | 45.90 | 45.90 | 45.33 | 45.61 | 409,597 | -0.72(-1.55%) |
Jul 03, 2018 | 46.33 | 46.33 | 46.33 | 0 | +0.62(+1.36%) |