Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 45.44 | 45.82 | 44.26 | 44.46 | 1,149,332 | -0.97(-2.14%) |
Sep 27, 2018 | 45.73 | 46.42 | 45.31 | 45.43 | 128,881 | -0.49(-1.06%) |
Sep 26, 2018 | 45.61 | 46.51 | 45.61 | 45.92 | 173,087 | +0.05(+0.11%) |
Sep 25, 2018 | 44.50 | 45.98 | 44.50 | 45.87 | 211,630 | +1.42(+3.19%) |
Sep 24, 2018 | 44.74 | 44.78 | 44.29 | 44.45 | 165,789 | -0.32(-0.72%) |
Sep 21, 2018 | 43.99 | 45.32 | 43.97 | 44.78 | 437,149 | +0.74(+1.69%) |
Sep 20, 2018 | 44.68 | 44.96 | 43.88 | 44.03 | 181,549 | -0.65(-1.45%) |
Sep 19, 2018 | 44.96 | 45.24 | 44.68 | 44.68 | 82,890 | -0.31(-0.68%) |
Sep 18, 2018 | 45.90 | 46.35 | 44.99 | 44.99 | 128,113 | -0.74(-1.62%) |
Sep 17, 2018 | 45.77 | 45.89 | 45.31 | 45.73 | 192,658 | +0.33(+0.73%) |
Sep 14, 2018 | 45.25 | 45.85 | 45.17 | 45.40 | 159,069 | +0.01(+0.02%) |
Sep 13, 2018 | 46.37 | 46.46 | 45.29 | 45.39 | 165,574 | -1.03(-2.23%) |
Sep 12, 2018 | 46.78 | 46.98 | 46.31 | 46.42 | 181,333 | -0.38(-0.80%) |
Sep 11, 2018 | 47.17 | 47.34 | 46.65 | 46.80 | 140,194 | -0.35(-0.74%) |
Sep 10, 2018 | 47.38 | 47.72 | 46.98 | 47.15 | 167,886 | -0.25(-0.52%) |
Sep 07, 2018 | 45.71 | 48.19 | 45.69 | 47.40 | 281,593 | +1.79(+3.93%) |
Sep 06, 2018 | 44.95 | 46.17 | 44.75 | 45.61 | 331,479 | +1.46(+3.31%) |
Sep 05, 2018 | 44.72 | 44.87 | 44.13 | 44.15 | 252,385 | -0.81(-1.80%) |
Sep 04, 2018 | 44.67 | 45.23 | 44.39 | 44.96 | 235,609 | +0.35(+0.78%) |
Aug 31, 2018 | 44.61 | 44.61 | 44.61 | 0 | +0.40(+0.91%) | |
Aug 30, 2018 | 43.78 | 44.41 | 43.78 | 44.20 | 198,204 | +0.44(+1.02%) |
Aug 29, 2018 | 44.49 | 44.49 | 43.67 | 43.76 | 296,128 | -0.56(-1.27%) |
Aug 28, 2018 | 44.42 | 44.93 | 44.07 | 44.32 | 389,706 | +0.19(+0.44%) |
Aug 27, 2018 | 44.07 | 44.46 | 44.01 | 44.13 | 159,747 | +0.16(+0.36%) |
Aug 24, 2018 | 43.83 | 44.56 | 43.67 | 43.97 | 293,656 | +0.24(+0.54%) |
Aug 23, 2018 | 43.66 | 43.98 | 43.41 | 43.73 | 215,813 | -0.17(-0.38%) |
Aug 22, 2018 | 43.67 | 43.94 | 43.23 | 43.90 | 242,221 | +0.17(+0.38%) |
Aug 21, 2018 | 43.92 | 44.21 | 43.67 | 43.73 | 554,432 | -0.19(-0.44%) |
Aug 20, 2018 | 44.49 | 44.91 | 43.78 | 43.93 | 624,572 | -0.56(-1.26%) |
Aug 17, 2018 | 44.70 | 44.97 | 44.42 | 44.49 | 348,218 | -0.31(-0.69%) |
Aug 16, 2018 | 45.14 | 45.30 | 44.78 | 44.80 | 256,838 | -0.21(-0.47%) |
Aug 15, 2018 | 44.32 | 45.09 | 44.13 | 45.01 | 195,672 | +0.56(+1.27%) |
Aug 14, 2018 | 44.26 | 44.97 | 44.26 | 44.45 | 181,079 | +0.19(+0.44%) |
Aug 13, 2018 | 44.60 | 45.24 | 44.20 | 44.25 | 291,372 | -0.34(-0.75%) |
Aug 10, 2018 | 44.90 | 45.28 | 44.54 | 44.59 | 410,047 | +0.03(+0.08%) |
Aug 09, 2018 | 44.46 | 45.00 | 44.07 | 44.56 | 493,491 | +0.19(+0.44%) |
Aug 08, 2018 | 44.70 | 45.13 | 44.20 | 44.36 | 255,544 | -0.55(-1.21%) |
Aug 07, 2018 | 44.07 | 45.09 | 43.44 | 44.91 | 569,388 | +1.20(+2.75%) |
Aug 06, 2018 | 42.13 | 44.00 | 42.06 | 43.71 | 655,435 | +1.58(+3.75%) |
Aug 03, 2018 | 42.81 | 43.23 | 42.05 | 42.13 | 539,304 | -0.89(-2.07%) |
Aug 02, 2018 | 43.65 | 43.98 | 43.02 | 43.02 | 471,129 | -0.32(-0.74%) |
Aug 01, 2018 | 45.92 | 45.92 | 43.04 | 43.34 | 1,448,180 | -4.63(-9.64%) |
Jul 31, 2018 | 48.42 | 48.71 | 47.91 | 47.96 | 336,476 | -0.42(-0.87%) |
Jul 30, 2018 | 47.59 | 48.44 | 47.46 | 48.38 | 238,391 | +0.68(+1.43%) |
Jul 27, 2018 | 48.27 | 48.33 | 47.02 | 47.70 | 254,224 | -0.56(-1.17%) |
Jul 26, 2018 | 49.03 | 49.42 | 48.03 | 48.27 | 132,967 | -0.91(-1.84%) |
Jul 25, 2018 | 48.73 | 49.39 | 48.50 | 49.17 | 409,094 | +0.56(+1.16%) |
Jul 24, 2018 | 48.81 | 48.84 | 48.34 | 48.61 | 320,999 | -0.32(-0.65%) |
Jul 23, 2018 | 49.54 | 49.87 | 48.61 | 48.93 | 509,379 | -0.60(-1.20%) |
Jul 20, 2018 | 49.55 | 49.55 | 49.37 | 49.53 | 292,054 | -0.21(-0.42%) |
Jul 19, 2018 | 49.69 | 50.11 | 49.59 | 49.74 | 202,231 | +0.03(+0.05%) |
Jul 18, 2018 | 49.86 | 50.06 | 49.59 | 49.71 | 345,479 | -0.40(-0.80%) |
Jul 17, 2018 | 50.63 | 50.84 | 49.79 | 50.11 | 308,715 | -0.45(-0.90%) |
Jul 16, 2018 | 50.57 | 51.32 | 50.49 | 50.57 | 245,686 | +0.13(+0.27%) |
Jul 13, 2018 | 49.00 | 50.54 | 48.90 | 50.43 | 325,020 | +0.86(+1.73%) |
Jul 12, 2018 | 49.37 | 50.36 | 47.97 | 49.58 | 810,142 | -0.27(-0.54%) |
Jul 11, 2018 | 50.78 | 51.37 | 49.53 | 49.84 | 1,307,022 | -4.31(-7.95%) |
Jul 10, 2018 | 54.99 | 55.07 | 53.97 | 54.15 | 320,299 | -1.06(-1.92%) |
Jul 09, 2018 | 54.99 | 55.37 | 54.58 | 55.21 | 124,803 | +0.50(+0.92%) |
Jul 06, 2018 | 53.61 | 55.10 | 53.58 | 54.70 | 156,613 | +1.07(+1.99%) |
Jul 05, 2018 | 53.07 | 53.73 | 53.05 | 53.64 | 50,505 | +0.54(+1.01%) |
Jul 03, 2018 | 53.10 | 53.10 | 53.10 | 0 | -0.09(-0.17%) |