Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 45.56 | 45.73 | 45.55 | 45.63 | 6,822 | +0.03(+0.06%) |
Sep 27, 2018 | 45.30 | 45.74 | 45.26 | 45.60 | 3,194 | +0.00(+0.00%) |
Sep 26, 2018 | 45.11 | 45.71 | 45.11 | 45.60 | 5,969 | +0.43(+0.94%) |
Sep 25, 2018 | 45.06 | 45.18 | 45.06 | 45.18 | 6,327 | +0.22(+0.49%) |
Sep 24, 2018 | 44.95 | 44.96 | 44.70 | 44.96 | 3,613 | -0.24(-0.53%) |
Sep 21, 2018 | 45.43 | 45.51 | 45.20 | 45.20 | 4,967 | +0.03(+0.06%) |
Sep 20, 2018 | 45.02 | 45.17 | 44.84 | 45.17 | 9,332 | +0.48(+1.08%) |
Sep 19, 2018 | 44.87 | 45.03 | 44.69 | 44.69 | 4,744 | -0.26(-0.58%) |
Sep 18, 2018 | 44.63 | 45.01 | 44.57 | 44.95 | 3,448 | +0.34(+0.76%) |
Sep 17, 2018 | 44.82 | 44.82 | 44.59 | 44.61 | 4,167 | -0.14(-0.30%) |
Sep 14, 2018 | 44.66 | 44.84 | 44.61 | 44.74 | 4,967 | +0.15(+0.35%) |
Sep 13, 2018 | 44.57 | 44.73 | 44.57 | 44.59 | 6,538 | +0.14(+0.33%) |
Sep 12, 2018 | 44.51 | 44.51 | 44.26 | 44.44 | 4,481 | -0.01(-0.02%) |
Sep 11, 2018 | 44.35 | 44.64 | 44.25 | 44.45 | 4,780 | +0.04(+0.09%) |
Sep 10, 2018 | 44.58 | 44.64 | 44.42 | 44.42 | 22,493 | -0.08(-0.17%) |
Sep 07, 2018 | 44.14 | 44.63 | 44.14 | 44.49 | 2,794 | +0.17(+0.38%) |
Sep 06, 2018 | 44.75 | 44.75 | 44.25 | 44.32 | 16,189 | -0.23(-0.51%) |
Sep 05, 2018 | 45.08 | 45.08 | 44.55 | 44.55 | 135,044 | -0.78(-1.73%) |
Sep 04, 2018 | 45.38 | 45.38 | 45.23 | 45.33 | 6,723 | -0.13(-0.28%) |
Aug 31, 2018 | 45.46 | 45.46 | 45.46 | 0 | +0.21(+0.47%) | |
Aug 30, 2018 | 45.45 | 45.56 | 45.25 | 45.25 | 5,168 | -0.30(-0.66%) |
Aug 29, 2018 | 45.35 | 45.61 | 45.23 | 45.55 | 2,582 | +0.24(+0.53%) |
Aug 28, 2018 | 45.15 | 45.31 | 45.04 | 45.30 | 3,263 | +0.24(+0.53%) |
Aug 27, 2018 | 45.39 | 45.41 | 45.06 | 45.07 | 4,018 | -0.04(-0.08%) |
Aug 24, 2018 | 44.86 | 45.15 | 44.86 | 45.10 | 4,967 | +0.26(+0.58%) |
Aug 23, 2018 | 44.73 | 44.90 | 44.73 | 44.84 | 4,449 | +0.13(+0.28%) |
Aug 22, 2018 | 44.82 | 44.88 | 44.71 | 44.72 | 31,069 | -0.27(-0.59%) |
Aug 21, 2018 | 44.65 | 45.07 | 44.65 | 44.98 | 13,853 | +0.30(+0.68%) |
Aug 20, 2018 | 44.27 | 44.78 | 44.27 | 44.68 | 5,674 | +0.39(+0.87%) |
Aug 17, 2018 | 43.95 | 44.29 | 43.92 | 44.29 | 13,454 | +0.10(+0.23%) |
Aug 16, 2018 | 44.40 | 44.40 | 44.14 | 44.19 | 2,596 | +0.36(+0.82%) |
Aug 15, 2018 | 43.82 | 43.86 | 43.51 | 43.83 | 5,326 | -0.40(-0.90%) |
Aug 14, 2018 | 43.87 | 44.25 | 43.87 | 44.23 | 65,300 | +0.38(+0.87%) |
Aug 13, 2018 | 44.08 | 44.15 | 43.83 | 43.85 | 92,098 | -0.18(-0.41%) |
Aug 10, 2018 | 44.20 | 44.29 | 44.01 | 44.03 | 20,182 | -0.46(-1.04%) |
Aug 09, 2018 | 44.48 | 44.74 | 44.48 | 44.49 | 5,496 | -0.21(-0.48%) |
Aug 08, 2018 | 44.58 | 44.80 | 44.51 | 44.71 | 68,882 | +0.09(+0.19%) |
Aug 07, 2018 | 44.88 | 44.91 | 44.62 | 44.62 | 67,878 | -0.25(-0.56%) |
Aug 06, 2018 | 44.62 | 44.97 | 44.62 | 44.87 | 81,024 | +0.25(+0.56%) |
Aug 03, 2018 | 44.85 | 44.85 | 44.43 | 44.62 | 10,660 | -0.23(-0.51%) |
Aug 02, 2018 | 44.52 | 44.92 | 44.52 | 44.85 | 24,357 | -0.01(-0.02%) |
Aug 01, 2018 | 45.30 | 45.41 | 44.45 | 44.86 | 490,312 | -0.55(-1.21%) |
Jul 31, 2018 | 44.91 | 45.43 | 44.91 | 45.41 | 3,007 | +0.41(+0.92%) |
Jul 30, 2018 | 45.92 | 46.16 | 45.00 | 45.00 | 3,006 | -0.95(-2.06%) |
Jul 27, 2018 | 46.82 | 46.82 | 45.89 | 45.94 | 6,292 | -0.34(-0.73%) |
Jul 26, 2018 | 46.08 | 46.49 | 46.08 | 46.28 | 46,481 | +0.12(+0.25%) |
Jul 25, 2018 | 45.77 | 46.16 | 45.77 | 46.16 | 5,187 | +0.67(+1.46%) |
Jul 24, 2018 | 46.50 | 46.50 | 45.40 | 45.50 | 8,147 | -0.92(-1.98%) |
Jul 23, 2018 | 46.44 | 46.46 | 46.28 | 46.42 | 8,632 | -0.03(-0.06%) |
Jul 20, 2018 | 46.62 | 46.68 | 46.39 | 46.44 | 9,573 | -0.25(-0.53%) |
Jul 19, 2018 | 46.48 | 46.70 | 46.45 | 46.69 | 17,967 | +0.08(+0.16%) |
Jul 18, 2018 | 46.18 | 46.65 | 46.18 | 46.61 | 21,180 | +0.50(+1.08%) |
Jul 17, 2018 | 45.88 | 46.26 | 45.15 | 46.12 | 5,266 | +0.19(+0.42%) |
Jul 16, 2018 | 46.05 | 46.12 | 45.87 | 45.92 | 4,863 | -0.09(-0.19%) |
Jul 13, 2018 | 45.90 | 46.01 | 45.86 | 46.01 | 3,868 | +0.21(+0.47%) |
Jul 12, 2018 | 45.42 | 45.80 | 45.42 | 45.80 | 2,718 | +0.43(+0.96%) |
Jul 11, 2018 | 45.55 | 45.57 | 45.36 | 45.36 | 202,237 | -0.30(-0.66%) |
Jul 10, 2018 | 45.80 | 45.92 | 45.49 | 45.66 | 4,684 | -0.04(-0.10%) |
Jul 09, 2018 | 45.58 | 45.60 | 45.71 | 7,444 | +0.13(+0.29%) | |
Jul 06, 2018 | 45.08 | 45.59 | 45.08 | 45.58 | 6,727 | +0.52(+1.16%) |
Jul 05, 2018 | 44.96 | 45.07 | 44.73 | 45.05 | 4,923 | +0.09(+0.19%) |
Jul 03, 2018 | 44.97 | 44.97 | 44.97 | 0 | +0.16(+0.37%) |