Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 45.56 | 45.65 | 45.38 | 45.46 | 893,422 | -0.25(-0.54%) |
Sep 27, 2018 | 45.88 | 46.04 | 45.68 | 45.70 | 623,134 | +0.13(+0.29%) |
Sep 26, 2018 | 45.43 | 45.83 | 45.41 | 45.57 | 930,124 | +0.22(+0.49%) |
Sep 25, 2018 | 45.52 | 45.64 | 45.33 | 45.35 | 729,600 | -0.17(-0.38%) |
Sep 24, 2018 | 45.85 | 45.86 | 45.47 | 45.52 | 924,456 | -0.69(-1.50%) |
Sep 21, 2018 | 45.93 | 46.36 | 45.92 | 46.22 | 658,699 | -0.05(-0.11%) |
Sep 20, 2018 | 45.72 | 46.27 | 45.69 | 46.27 | 636,248 | +1.17(+2.59%) |
Sep 19, 2018 | 45.08 | 45.16 | 44.91 | 45.10 | 1,101,341 | -1.02(-2.21%) |
Sep 18, 2018 | 46.27 | 46.43 | 46.07 | 46.12 | 814,481 | -0.13(-0.29%) |
Sep 17, 2018 | 46.20 | 46.32 | 46.14 | 46.25 | 642,624 | +0.12(+0.25%) |
Sep 14, 2018 | 46.34 | 46.34 | 46.00 | 46.13 | 554,700 | -0.29(-0.62%) |
Sep 13, 2018 | 46.40 | 46.56 | 46.27 | 46.42 | 525,180 | -0.14(-0.30%) |
Sep 12, 2018 | 46.15 | 46.71 | 46.13 | 46.56 | 721,962 | +0.33(+0.72%) |
Sep 11, 2018 | 45.93 | 46.26 | 45.86 | 46.23 | 637,670 | +0.28(+0.61%) |
Sep 10, 2018 | 45.89 | 46.06 | 45.82 | 45.95 | 540,956 | +0.68(+1.50%) |
Sep 07, 2018 | 45.14 | 45.46 | 45.08 | 45.27 | 1,080,499 | +0.12(+0.26%) |
Sep 06, 2018 | 45.31 | 45.42 | 45.08 | 45.16 | 1,282,917 | -0.60(-1.30%) |
Sep 05, 2018 | 45.75 | 45.93 | 45.68 | 45.75 | 1,108,285 | -0.42(-0.91%) |
Sep 04, 2018 | 46.13 | 46.30 | 46.08 | 46.18 | 928,544 | -0.85(-1.81%) |
Aug 31, 2018 | 47.03 | 47.03 | 47.03 | 0 | -0.48(-1.01%) | |
Aug 30, 2018 | 47.68 | 47.73 | 47.36 | 47.51 | 781,361 | -0.24(-0.50%) |
Aug 29, 2018 | 47.70 | 47.85 | 47.66 | 47.75 | 715,084 | +0.10(+0.21%) |
Aug 28, 2018 | 47.92 | 48.02 | 47.61 | 47.65 | 665,361 | +0.02(+0.03%) |
Aug 27, 2018 | 47.39 | 47.63 | 47.28 | 47.63 | 639,365 | +0.45(+0.96%) |
Aug 24, 2018 | 47.00 | 47.32 | 46.94 | 47.18 | 656,643 | +0.36(+0.76%) |
Aug 23, 2018 | 47.20 | 47.24 | 46.76 | 46.82 | 756,477 | -0.40(-0.84%) |
Aug 22, 2018 | 47.31 | 47.38 | 47.14 | 47.22 | 735,796 | +0.17(+0.35%) |
Aug 21, 2018 | 47.11 | 47.12 | 46.85 | 47.05 | 751,818 | +0.16(+0.34%) |
Aug 20, 2018 | 46.76 | 47.06 | 46.75 | 46.90 | 611,874 | +0.30(+0.64%) |
Aug 17, 2018 | 46.28 | 46.66 | 46.25 | 46.60 | 574,775 | +0.26(+0.57%) |
Aug 16, 2018 | 46.14 | 46.52 | 46.13 | 46.33 | 620,343 | +0.17(+0.38%) |
Aug 15, 2018 | 45.76 | 46.20 | 45.64 | 46.16 | 1,279,578 | -0.17(-0.36%) |
Aug 14, 2018 | 46.23 | 46.40 | 46.11 | 46.32 | 1,081,920 | +0.11(+0.23%) |
Aug 13, 2018 | 46.18 | 46.28 | 45.98 | 46.22 | 861,220 | +0.21(+0.45%) |
Aug 10, 2018 | 46.28 | 46.43 | 45.90 | 46.01 | 1,281,725 | -1.01(-2.15%) |
Aug 09, 2018 | 47.32 | 47.32 | 46.98 | 47.02 | 647,639 | -0.15(-0.32%) |
Aug 08, 2018 | 47.22 | 47.28 | 47.04 | 47.17 | 590,438 | -0.02(-0.04%) |
Aug 07, 2018 | 47.29 | 47.30 | 47.06 | 47.18 | 688,785 | +0.25(+0.53%) |
Aug 06, 2018 | 46.96 | 47.12 | 46.87 | 46.94 | 579,607 | -0.01(-0.02%) |
Aug 03, 2018 | 46.78 | 47.10 | 46.69 | 46.94 | 698,243 | +0.07(+0.14%) |
Aug 02, 2018 | 46.62 | 46.88 | 46.52 | 46.88 | 732,877 | +0.11(+0.24%) |
Aug 01, 2018 | 46.85 | 46.85 | 46.57 | 46.77 | 659,578 | +0.00(+0.00%) |
Jul 31, 2018 | 46.91 | 46.98 | 46.67 | 46.77 | 813,446 | +0.26(+0.56%) |
Jul 30, 2018 | 46.63 | 46.69 | 46.43 | 46.51 | 515,933 | +0.17(+0.37%) |
Jul 27, 2018 | 46.24 | 46.45 | 46.22 | 46.33 | 692,378 | +0.34(+0.73%) |
Jul 26, 2018 | 46.10 | 46.28 | 45.99 | 46.00 | 589,195 | -0.47(-1.01%) |
Jul 25, 2018 | 46.31 | 46.50 | 46.06 | 46.47 | 563,347 | +0.23(+0.50%) |
Jul 24, 2018 | 46.18 | 46.35 | 46.13 | 46.24 | 749,531 | +0.07(+0.14%) |
Jul 23, 2018 | 46.70 | 46.74 | 46.01 | 46.17 | 717,321 | -0.66(-1.42%) |
Jul 20, 2018 | 46.87 | 46.98 | 46.73 | 46.83 | 1,244,703 | +0.62(+1.35%) |
Jul 19, 2018 | 45.87 | 46.33 | 45.84 | 46.21 | 858,348 | +1.25(+2.77%) |
Jul 18, 2018 | 45.32 | 45.32 | 44.91 | 44.96 | 999,222 | -0.07(-0.16%) |
Jul 17, 2018 | 45.01 | 45.20 | 45.00 | 45.04 | 640,551 | -0.44(-0.97%) |
Jul 16, 2018 | 45.62 | 45.68 | 45.41 | 45.48 | 526,677 | -0.08(-0.18%) |
Jul 13, 2018 | 45.46 | 45.58 | 45.37 | 45.56 | 580,191 | +0.25(+0.54%) |
Jul 12, 2018 | 45.32 | 45.46 | 45.22 | 45.32 | 806,191 | +0.20(+0.44%) |
Jul 11, 2018 | 45.54 | 45.62 | 45.10 | 45.12 | 762,874 | -0.75(-1.63%) |
Jul 10, 2018 | 45.60 | 45.90 | 45.49 | 45.87 | 795,634 | +0.26(+0.58%) |
Jul 09, 2018 | 45.94 | 45.94 | 45.51 | 45.60 | 957,632 | -0.09(-0.20%) |
Jul 06, 2018 | 45.90 | 45.94 | 45.62 | 45.69 | 747,270 | -0.07(-0.16%) |
Jul 05, 2018 | 45.68 | 45.77 | 45.45 | 45.77 | 718,858 | +0.32(+0.70%) |
Jul 03, 2018 | 45.45 | 45.45 | 45.45 | 0 | +0.71(+1.58%) |