Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 46.39 | 46.84 | 46.14 | 46.82 | 778,590 | +0.82(+1.78%) |
Sep 27, 2018 | 45.86 | 46.23 | 45.78 | 46.01 | 567,829 | +0.24(+0.53%) |
Sep 26, 2018 | 46.46 | 46.50 | 45.71 | 45.76 | 703,871 | -0.64(-1.39%) |
Sep 25, 2018 | 46.50 | 46.82 | 46.27 | 46.41 | 558,955 | -0.01(-0.02%) |
Sep 24, 2018 | 47.05 | 47.06 | 46.04 | 46.41 | 900,102 | -0.71(-1.51%) |
Sep 21, 2018 | 47.19 | 47.46 | 46.97 | 47.12 | 847,607 | -0.16(-0.35%) |
Sep 20, 2018 | 46.51 | 47.35 | 46.36 | 47.29 | 503,615 | +0.82(+1.76%) |
Sep 19, 2018 | 46.90 | 46.90 | 46.35 | 46.47 | 530,440 | -0.44(-0.95%) |
Sep 18, 2018 | 47.05 | 47.07 | 46.71 | 46.92 | 385,460 | -0.06(-0.12%) |
Sep 17, 2018 | 46.84 | 47.09 | 46.62 | 46.97 | 619,816 | +0.12(+0.26%) |
Sep 14, 2018 | 46.92 | 47.04 | 46.30 | 46.85 | 517,245 | -0.15(-0.32%) |
Sep 13, 2018 | 47.00 | 47.27 | 46.77 | 47.00 | 326,340 | +0.19(+0.41%) |
Sep 12, 2018 | 46.82 | 47.11 | 46.65 | 46.81 | 309,391 | -0.01(-0.03%) |
Sep 11, 2018 | 46.98 | 47.11 | 46.76 | 46.82 | 295,146 | -0.14(-0.29%) |
Sep 10, 2018 | 46.81 | 47.17 | 46.64 | 46.96 | 318,727 | +0.26(+0.55%) |
Sep 07, 2018 | 47.37 | 47.40 | 46.61 | 46.70 | 411,032 | -0.77(-1.63%) |
Sep 06, 2018 | 47.68 | 47.68 | 47.44 | 47.47 | 303,480 | -0.09(-0.18%) |
Sep 05, 2018 | 47.12 | 47.68 | 46.93 | 47.56 | 344,047 | +0.35(+0.74%) |
Sep 04, 2018 | 47.76 | 48.08 | 47.13 | 47.21 | 602,095 | -0.49(-1.04%) |
Aug 31, 2018 | 47.70 | 47.70 | 47.70 | 0 | +0.19(+0.39%) | |
Aug 30, 2018 | 47.83 | 48.06 | 47.52 | 47.52 | 260,967 | -0.23(-0.48%) |
Aug 29, 2018 | 47.91 | 48.14 | 47.71 | 47.75 | 371,268 | -0.08(-0.16%) |
Aug 28, 2018 | 47.20 | 47.86 | 47.17 | 47.83 | 414,545 | +0.67(+1.41%) |
Aug 27, 2018 | 47.28 | 47.42 | 46.99 | 47.16 | 325,069 | -0.06(-0.14%) |
Aug 24, 2018 | 46.81 | 47.28 | 46.75 | 47.22 | 300,912 | +0.38(+0.81%) |
Aug 23, 2018 | 46.92 | 47.18 | 46.79 | 46.84 | 263,525 | -0.09(-0.20%) |
Aug 22, 2018 | 47.46 | 47.49 | 46.67 | 46.94 | 499,736 | -0.58(-1.22%) |
Aug 21, 2018 | 47.66 | 47.75 | 47.37 | 47.52 | 356,215 | -0.14(-0.30%) |
Aug 20, 2018 | 47.49 | 47.92 | 47.49 | 47.66 | 318,767 | +0.17(+0.36%) |
Aug 17, 2018 | 46.97 | 47.50 | 46.95 | 47.49 | 438,249 | +0.53(+1.13%) |
Aug 16, 2018 | 46.84 | 47.04 | 46.67 | 46.96 | 382,813 | +0.12(+0.26%) |
Aug 15, 2018 | 46.39 | 46.88 | 46.39 | 46.84 | 307,334 | +0.43(+0.93%) |
Aug 14, 2018 | 46.39 | 46.59 | 46.36 | 46.41 | 312,546 | +0.02(+0.05%) |
Aug 13, 2018 | 46.66 | 46.71 | 46.35 | 46.39 | 400,763 | -0.11(-0.25%) |
Aug 10, 2018 | 47.00 | 47.13 | 46.50 | 46.50 | 385,910 | -0.55(-1.17%) |
Aug 09, 2018 | 47.09 | 47.29 | 46.99 | 47.05 | 333,013 | +0.09(+0.18%) |
Aug 08, 2018 | 47.01 | 47.22 | 46.84 | 46.97 | 436,815 | -0.05(-0.11%) |
Aug 07, 2018 | 46.99 | 47.07 | 46.77 | 47.02 | 418,804 | -0.05(-0.11%) |
Aug 06, 2018 | 46.94 | 47.22 | 46.89 | 47.07 | 432,702 | +0.16(+0.35%) |
Aug 03, 2018 | 47.32 | 47.50 | 46.53 | 46.90 | 472,443 | -0.09(-0.20%) |
Aug 02, 2018 | 46.97 | 47.31 | 46.67 | 46.99 | 388,721 | -0.08(-0.17%) |
Aug 01, 2018 | 46.66 | 47.14 | 46.29 | 47.07 | 365,939 | +0.23(+0.49%) |
Jul 31, 2018 | 46.46 | 47.30 | 46.46 | 46.84 | 428,595 | +0.52(+1.11%) |
Jul 30, 2018 | 46.34 | 46.55 | 46.14 | 46.33 | 408,202 | +0.03(+0.06%) |
Jul 27, 2018 | 46.95 | 46.96 | 46.24 | 46.30 | 294,771 | -0.47(-1.01%) |
Jul 26, 2018 | 46.74 | 47.10 | 46.59 | 46.77 | 226,732 | +0.16(+0.34%) |
Jul 25, 2018 | 46.45 | 46.82 | 46.42 | 46.61 | 278,611 | +0.18(+0.39%) |
Jul 24, 2018 | 46.95 | 46.97 | 46.33 | 46.44 | 506,611 | -0.54(-1.14%) |
Jul 23, 2018 | 47.35 | 47.38 | 46.77 | 46.97 | 367,544 | -0.33(-0.70%) |
Jul 20, 2018 | 47.54 | 47.65 | 47.07 | 47.30 | 284,621 | -0.23(-0.48%) |
Jul 19, 2018 | 46.98 | 47.69 | 46.91 | 47.53 | 360,776 | +0.55(+1.17%) |
Jul 18, 2018 | 46.91 | 47.17 | 46.62 | 46.98 | 335,728 | +0.01(+0.03%) |
Jul 17, 2018 | 47.25 | 47.52 | 46.91 | 46.97 | 609,836 | -0.39(-0.82%) |
Jul 16, 2018 | 47.68 | 47.76 | 47.22 | 47.35 | 640,387 | -0.49(-1.03%) |
Jul 13, 2018 | 47.98 | 48.18 | 47.76 | 47.85 | 206,246 | -0.07(-0.15%) |
Jul 12, 2018 | 47.80 | 48.07 | 47.62 | 47.92 | 334,244 | +0.16(+0.33%) |
Jul 11, 2018 | 48.00 | 48.16 | 47.68 | 47.76 | 289,960 | -0.29(-0.60%) |
Jul 10, 2018 | 48.22 | 48.23 | 47.96 | 48.05 | 470,865 | -0.15(-0.31%) |
Jul 09, 2018 | 48.72 | 48.86 | 47.95 | 48.20 | 488,402 | -0.48(-0.99%) |
Jul 06, 2018 | 48.31 | 48.71 | 48.31 | 48.68 | 313,472 | +0.49(+1.03%) |
Jul 05, 2018 | 47.75 | 48.23 | 47.52 | 48.18 | 360,477 | +0.55(+1.16%) |
Jul 03, 2018 | 47.63 | 47.63 | 47.63 | 0 | +0.60(+1.28%) |