Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 45.41 | 45.55 | 45.11 | 45.22 | 41,939 | -0.44(-0.97%) |
Sep 27, 2018 | 45.88 | 45.96 | 45.63 | 45.66 | 20,405 | -0.29(-0.64%) |
Sep 26, 2018 | 46.07 | 46.22 | 45.93 | 45.96 | 19,246 | -0.04(-0.08%) |
Sep 25, 2018 | 46.29 | 46.33 | 46.00 | 46.00 | 9,032 | -0.22(-0.48%) |
Sep 24, 2018 | 46.47 | 46.47 | 46.11 | 46.22 | 20,758 | -0.13(-0.28%) |
Sep 21, 2018 | 46.17 | 46.46 | 46.17 | 46.35 | 23,510 | +0.11(+0.23%) |
Sep 20, 2018 | 46.06 | 46.38 | 46.06 | 46.24 | 38,653 | +0.50(+1.10%) |
Sep 19, 2018 | 45.88 | 45.88 | 45.74 | 45.74 | 12,296 | +0.00(+0.00%) |
Sep 18, 2018 | 45.52 | 45.84 | 45.52 | 45.74 | 44,543 | +0.22(+0.47%) |
Sep 17, 2018 | 45.48 | 45.70 | 45.45 | 45.52 | 38,408 | +0.04(+0.08%) |
Sep 14, 2018 | 45.48 | 45.63 | 45.41 | 45.48 | 14,923 | +0.11(+0.24%) |
Sep 13, 2018 | 45.23 | 45.54 | 45.23 | 45.38 | 38,522 | +0.43(+0.96%) |
Sep 12, 2018 | 44.69 | 44.98 | 44.59 | 44.94 | 10,816 | +0.36(+0.81%) |
Sep 11, 2018 | 44.22 | 44.66 | 44.22 | 44.58 | 19,500 | +0.22(+0.49%) |
Sep 10, 2018 | 44.19 | 44.40 | 44.19 | 44.37 | 24,155 | +0.29(+0.65%) |
Sep 07, 2018 | 44.08 | 44.30 | 44.01 | 44.08 | 25,261 | -0.14(-0.33%) |
Sep 06, 2018 | 44.44 | 44.62 | 44.13 | 44.22 | 20,829 | +0.00(+0.00%) |
Sep 05, 2018 | 44.58 | 44.66 | 44.18 | 44.22 | 26,615 | -0.47(-1.05%) |
Sep 04, 2018 | 44.58 | 44.84 | 44.58 | 44.69 | 34,752 | -0.47(-1.04%) |
Aug 31, 2018 | 45.16 | 45.16 | 45.16 | 0 | -0.14(-0.32%) | |
Aug 30, 2018 | 45.59 | 45.59 | 45.20 | 45.30 | 29,337 | -0.50(-1.10%) |
Aug 29, 2018 | 45.59 | 45.81 | 45.56 | 45.81 | 41,410 | +0.04(+0.08%) |
Aug 28, 2018 | 45.84 | 45.88 | 45.63 | 45.77 | 15,788 | -0.07(-0.16%) |
Aug 27, 2018 | 45.70 | 45.88 | 45.55 | 45.84 | 42,326 | +0.40(+0.87%) |
Aug 24, 2018 | 45.27 | 45.48 | 45.27 | 45.45 | 9,254 | +0.47(+1.04%) |
Aug 23, 2018 | 45.02 | 45.16 | 44.94 | 44.98 | 12,344 | -0.18(-0.40%) |
Aug 22, 2018 | 45.02 | 45.16 | 44.94 | 45.16 | 13,629 | +0.25(+0.56%) |
Aug 21, 2018 | 44.80 | 44.98 | 44.66 | 44.91 | 16,066 | +0.32(+0.73%) |
Aug 20, 2018 | 44.58 | 44.59 | 44.44 | 44.58 | 8,928 | +0.25(+0.57%) |
Aug 17, 2018 | 44.08 | 44.40 | 44.01 | 44.33 | 11,227 | +0.40(+0.90%) |
Aug 16, 2018 | 43.83 | 44.19 | 43.83 | 43.94 | 18,313 | +0.22(+0.49%) |
Aug 15, 2018 | 43.94 | 43.94 | 43.55 | 43.72 | 23,375 | -0.76(-1.70%) |
Aug 14, 2018 | 44.48 | 44.55 | 44.31 | 44.48 | 11,326 | +0.11(+0.24%) |
Aug 13, 2018 | 44.26 | 44.62 | 44.26 | 44.37 | 37,537 | -0.25(-0.56%) |
Aug 10, 2018 | 44.66 | 44.69 | 44.40 | 44.62 | 36,822 | -0.59(-1.31%) |
Aug 09, 2018 | 45.20 | 45.41 | 45.16 | 45.21 | 16,894 | -0.02(-0.04%) |
Aug 08, 2018 | 44.94 | 45.23 | 44.94 | 45.23 | 20,432 | +0.40(+0.88%) |
Aug 07, 2018 | 44.98 | 45.04 | 44.84 | 44.84 | 16,052 | +0.14(+0.32%) |
Aug 06, 2018 | 44.55 | 44.73 | 44.51 | 44.69 | 31,816 | +0.07(+0.16%) |
Aug 03, 2018 | 44.37 | 44.66 | 44.37 | 44.62 | 12,422 | +0.18(+0.41%) |
Aug 02, 2018 | 44.30 | 44.51 | 44.08 | 44.44 | 28,535 | -0.32(-0.72%) |
Aug 01, 2018 | 44.94 | 44.94 | 44.62 | 44.76 | 26,700 | -0.07(-0.16%) |
Jul 31, 2018 | 44.91 | 44.98 | 44.80 | 44.84 | 51,222 | +0.00(+0.00%) |
Jul 30, 2018 | 45.16 | 45.16 | 44.80 | 44.84 | 19,523 | -0.11(-0.24%) |
Jul 27, 2018 | 44.94 | 45.12 | 44.84 | 44.94 | 27,408 | +0.13(+0.28%) |
Jul 26, 2018 | 44.94 | 45.02 | 44.80 | 44.82 | 14,628 | -0.52(-1.15%) |
Jul 25, 2018 | 44.98 | 45.34 | 44.87 | 45.34 | 10,945 | +0.47(+1.04%) |
Jul 24, 2018 | 44.91 | 45.16 | 44.80 | 44.87 | 29,190 | +0.14(+0.32%) |
Jul 23, 2018 | 44.76 | 44.85 | 44.66 | 44.73 | 14,951 | -0.25(-0.56%) |
Jul 20, 2018 | 44.91 | 45.09 | 44.91 | 44.98 | 15,691 | +0.18(+0.40%) |
Jul 19, 2018 | 44.76 | 44.94 | 44.73 | 44.80 | 22,750 | -0.36(-0.80%) |
Jul 18, 2018 | 44.73 | 45.20 | 44.73 | 45.16 | 48,938 | +0.32(+0.72%) |
Jul 17, 2018 | 44.69 | 44.84 | 44.62 | 44.84 | 48,806 | +0.18(+0.40%) |
Jul 16, 2018 | 44.55 | 44.72 | 44.55 | 44.66 | 30,858 | +0.14(+0.32%) |
Jul 13, 2018 | 44.37 | 44.58 | 44.37 | 44.51 | 20,404 | +0.07(+0.16%) |
Jul 12, 2018 | 44.44 | 44.55 | 44.26 | 44.44 | 44,322 | +0.40(+0.90%) |
Jul 11, 2018 | 44.01 | 44.26 | 43.97 | 44.04 | 15,438 | -0.40(-0.89%) |
Jul 10, 2018 | 44.68 | 44.68 | 44.40 | 44.44 | 21,377 | -0.14(-0.32%) |
Jul 09, 2018 | 44.58 | 44.75 | 44.48 | 44.58 | 40,842 | +0.36(+0.81%) |
Jul 06, 2018 | 43.90 | 44.33 | 43.90 | 44.22 | 11,389 | +0.36(+0.82%) |
Jul 05, 2018 | 43.72 | 43.86 | 43.61 | 43.86 | 37,597 | +0.36(+0.83%) |
Jul 03, 2018 | 43.50 | 43.50 | 43.50 | 0 | +0.32(+0.75%) |