Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 43.81 | 44.05 | 43.34 | 43.81 | 129,175 | +0.58(+1.34%) |
Sep 27, 2018 | 43.31 | 43.39 | 42.92 | 43.23 | 37,941 | -0.43(-0.98%) |
Sep 26, 2018 | 43.70 | 43.72 | 42.85 | 43.66 | 119,412 | -0.09(-0.21%) |
Sep 25, 2018 | 43.95 | 44.08 | 43.62 | 43.75 | 13,093 | -0.36(-0.81%) |
Sep 24, 2018 | 44.22 | 44.40 | 44.10 | 44.11 | 16,708 | +0.90(+2.09%) |
Sep 21, 2018 | 43.42 | 43.57 | 43.03 | 43.21 | 11,676 | -0.35(-0.81%) |
Sep 20, 2018 | 43.83 | 44.06 | 43.48 | 43.56 | 20,410 | -1.03(-2.30%) |
Sep 19, 2018 | 44.99 | 45.06 | 44.43 | 44.59 | 29,800 | -1.19(-2.60%) |
Sep 18, 2018 | 46.31 | 46.31 | 45.66 | 45.77 | 15,895 | -0.91(-1.95%) |
Sep 17, 2018 | 46.58 | 46.80 | 46.27 | 46.69 | 34,490 | +0.82(+1.78%) |
Sep 14, 2018 | 45.21 | 46.29 | 45.21 | 45.87 | 37,027 | +0.01(+0.02%) |
Sep 13, 2018 | 45.66 | 46.07 | 45.12 | 45.86 | 36,449 | -1.11(-2.37%) |
Sep 12, 2018 | 48.01 | 48.23 | 46.53 | 46.97 | 57,979 | -0.57(-1.20%) |
Sep 11, 2018 | 48.59 | 48.92 | 47.54 | 47.54 | 37,471 | -0.13(-0.28%) |
Sep 10, 2018 | 46.91 | 47.81 | 46.90 | 47.67 | 28,880 | +0.90(+1.93%) |
Sep 07, 2018 | 46.68 | 47.09 | 45.94 | 46.77 | 26,297 | +0.37(+0.80%) |
Sep 06, 2018 | 46.31 | 46.91 | 45.96 | 46.40 | 51,481 | +0.03(+0.06%) |
Sep 05, 2018 | 46.19 | 46.63 | 46.03 | 46.37 | 68,176 | +1.15(+2.55%) |
Sep 04, 2018 | 44.85 | 45.29 | 44.80 | 45.22 | 57,663 | +1.89(+4.36%) |
Aug 31, 2018 | 43.33 | 43.33 | 43.33 | 0 | -0.57(-1.30%) | |
Aug 30, 2018 | 42.97 | 44.12 | 42.97 | 43.90 | 45,486 | +2.17(+5.19%) |
Aug 29, 2018 | 42.48 | 42.57 | 41.64 | 41.73 | 9,142 | -0.48(-1.15%) |
Aug 28, 2018 | 41.59 | 42.35 | 41.59 | 42.22 | 7,302 | +0.29(+0.70%) |
Aug 27, 2018 | 42.31 | 42.41 | 41.59 | 41.92 | 20,632 | -1.27(-2.95%) |
Aug 24, 2018 | 43.51 | 43.58 | 43.10 | 43.20 | 20,091 | -1.55(-3.46%) |
Aug 23, 2018 | 43.63 | 44.81 | 43.45 | 44.75 | 21,080 | +1.38(+3.18%) |
Aug 22, 2018 | 44.04 | 44.04 | 43.37 | 43.37 | 4,882 | -0.68(-1.55%) |
Aug 21, 2018 | 44.26 | 44.26 | 43.75 | 44.05 | 17,542 | -1.13(-2.50%) |
Aug 20, 2018 | 45.09 | 45.58 | 44.99 | 45.18 | 13,905 | -0.44(-0.96%) |
Aug 17, 2018 | 47.03 | 47.14 | 45.45 | 45.62 | 54,594 | -1.04(-2.22%) |
Aug 16, 2018 | 46.22 | 46.66 | 45.98 | 46.66 | 29,587 | -0.53(-1.13%) |
Aug 15, 2018 | 47.06 | 47.98 | 46.85 | 47.19 | 43,768 | +2.54(+5.68%) |
Aug 14, 2018 | 44.89 | 44.94 | 44.60 | 44.65 | 20,035 | -0.46(-1.01%) |
Aug 13, 2018 | 44.59 | 45.41 | 44.38 | 45.11 | 47,976 | +1.45(+3.31%) |
Aug 10, 2018 | 43.87 | 43.99 | 43.52 | 43.66 | 22,300 | +1.89(+4.53%) |
Aug 09, 2018 | 41.62 | 41.83 | 41.62 | 41.77 | 9,247 | +0.04(+0.09%) |
Aug 08, 2018 | 41.87 | 41.87 | 41.73 | 41.73 | 2,479 | +0.13(+0.32%) |
Aug 07, 2018 | 41.51 | 41.60 | 41.15 | 41.60 | 7,477 | -0.80(-1.88%) |
Aug 06, 2018 | 42.54 | 42.54 | 42.21 | 42.40 | 8,427 | +0.55(+1.32%) |
Aug 03, 2018 | 42.20 | 42.20 | 41.82 | 41.85 | 3,155 | -0.54(-1.28%) |
Aug 02, 2018 | 43.03 | 43.15 | 42.32 | 42.39 | 19,401 | +1.07(+2.60%) |
Aug 01, 2018 | 41.35 | 41.54 | 41.08 | 41.32 | 11,397 | +0.62(+1.52%) |
Jul 31, 2018 | 41.00 | 41.00 | 40.62 | 40.70 | 20,857 | -0.31(-0.76%) |
Jul 30, 2018 | 40.72 | 41.10 | 40.69 | 41.01 | 11,469 | +0.06(+0.14%) |
Jul 27, 2018 | 40.48 | 41.20 | 40.48 | 40.95 | 4,102 | -0.18(-0.43%) |
Jul 26, 2018 | 40.94 | 41.19 | 40.75 | 41.13 | 5,823 | +0.84(+2.09%) |
Jul 25, 2018 | 41.03 | 41.38 | 40.24 | 40.29 | 26,819 | -1.52(-3.64%) |
Jul 24, 2018 | 41.56 | 41.92 | 41.16 | 41.81 | 16,946 | -1.17(-2.72%) |
Jul 23, 2018 | 42.72 | 43.10 | 42.72 | 42.98 | 8,830 | +0.60(+1.41%) |
Jul 20, 2018 | 42.81 | 42.81 | 42.26 | 42.38 | 20,651 | -1.19(-2.73%) |
Jul 19, 2018 | 43.96 | 44.05 | 43.51 | 43.57 | 7,185 | +0.95(+2.23%) |
Jul 18, 2018 | 43.06 | 43.06 | 42.54 | 42.62 | 10,043 | +0.14(+0.34%) |
Jul 17, 2018 | 43.48 | 43.48 | 42.33 | 42.48 | 13,188 | -0.64(-1.48%) |
Jul 16, 2018 | 43.04 | 43.26 | 43.00 | 43.11 | 2,881 | +0.38(+0.89%) |
Jul 13, 2018 | 42.82 | 42.89 | 42.53 | 42.73 | 5,348 | -0.03(-0.07%) |
Jul 12, 2018 | 42.75 | 43.05 | 42.49 | 42.76 | 44,219 | -1.03(-2.34%) |
Jul 11, 2018 | 43.63 | 44.12 | 43.35 | 43.79 | 13,807 | +1.63(+3.88%) |
Jul 10, 2018 | 42.19 | 42.84 | 42.15 | 42.15 | 9,047 | +0.12(+0.30%) |
Jul 09, 2018 | 42.44 | 42.80 | 42.03 | 42.03 | 30,747 | -1.64(-3.76%) |
Jul 06, 2018 | 44.60 | 44.60 | 43.23 | 43.67 | 48,994 | -1.16(-2.60%) |
Jul 05, 2018 | 44.44 | 45.06 | 44.44 | 44.83 | 12,303 | +0.20(+0.45%) |
Jul 03, 2018 | 44.63 | 44.63 | 44.63 | 0 | +0.03(+0.06%) |