Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 45.30 | 45.90 | 45.12 | 45.58 | 571,935 | +0.10(+0.22%) |
Sep 27, 2018 | 46.11 | 46.12 | 45.43 | 45.48 | 288,658 | -0.45(-0.99%) |
Sep 26, 2018 | 46.90 | 46.94 | 45.88 | 45.94 | 445,397 | -0.83(-1.78%) |
Sep 25, 2018 | 46.98 | 47.11 | 46.73 | 46.77 | 684,978 | -0.01(-0.02%) |
Sep 24, 2018 | 47.60 | 47.76 | 46.55 | 46.78 | 402,052 | -0.77(-1.62%) |
Sep 21, 2018 | 47.93 | 48.14 | 47.25 | 47.55 | 3,320,848 | -0.50(-1.05%) |
Sep 20, 2018 | 47.85 | 48.45 | 47.59 | 48.05 | 552,537 | +0.53(+1.12%) |
Sep 19, 2018 | 46.58 | 47.63 | 46.44 | 47.52 | 663,526 | +1.05(+2.25%) |
Sep 18, 2018 | 46.86 | 46.97 | 46.18 | 46.47 | 950,591 | -0.38(-0.80%) |
Sep 17, 2018 | 47.46 | 47.61 | 46.75 | 46.85 | 785,003 | -0.58(-1.23%) |
Sep 14, 2018 | 47.05 | 47.46 | 46.77 | 47.43 | 632,730 | +0.47(+1.01%) |
Sep 13, 2018 | 46.58 | 47.31 | 46.37 | 46.96 | 536,099 | -0.17(-0.36%) |
Sep 12, 2018 | 47.82 | 47.96 | 46.98 | 47.13 | 715,433 | -0.84(-1.74%) |
Sep 11, 2018 | 47.84 | 48.26 | 47.73 | 47.96 | 451,097 | -0.05(-0.10%) |
Sep 10, 2018 | 48.10 | 48.10 | 47.69 | 48.01 | 541,754 | +0.10(+0.21%) |
Sep 07, 2018 | 47.95 | 48.10 | 47.50 | 47.91 | 292,795 | -0.02(-0.04%) |
Sep 06, 2018 | 48.06 | 48.34 | 47.81 | 47.93 | 363,555 | -0.12(-0.25%) |
Sep 05, 2018 | 48.19 | 48.33 | 47.90 | 48.05 | 358,745 | -0.03(-0.06%) |
Sep 04, 2018 | 47.72 | 48.11 | 47.56 | 48.08 | 441,574 | +0.41(+0.87%) |
Aug 31, 2018 | 47.67 | 47.67 | 47.67 | 0 | +0.04(+0.08%) | |
Aug 30, 2018 | 47.50 | 47.76 | 47.34 | 47.63 | 958,580 | -0.04(-0.08%) |
Aug 29, 2018 | 47.62 | 47.79 | 47.08 | 47.67 | 1,001,217 | +0.06(+0.12%) |
Aug 28, 2018 | 47.81 | 47.99 | 47.51 | 47.61 | 430,892 | -0.05(-0.10%) |
Aug 27, 2018 | 47.48 | 48.15 | 47.48 | 47.66 | 377,180 | +0.27(+0.56%) |
Aug 24, 2018 | 47.51 | 47.72 | 47.36 | 47.39 | 220,105 | -0.08(-0.17%) |
Aug 23, 2018 | 47.76 | 47.82 | 47.37 | 47.47 | 375,969 | -0.31(-0.66%) |
Aug 22, 2018 | 47.99 | 48.11 | 47.72 | 47.78 | 329,818 | -0.39(-0.82%) |
Aug 21, 2018 | 47.95 | 48.61 | 47.72 | 48.18 | 529,055 | +0.41(+0.86%) |
Aug 20, 2018 | 47.62 | 47.90 | 47.34 | 47.76 | 796,852 | +0.08(+0.17%) |
Aug 17, 2018 | 47.60 | 47.74 | 47.49 | 47.69 | 456,171 | +0.00(+0.00%) |
Aug 16, 2018 | 47.14 | 48.20 | 47.14 | 47.69 | 867,645 | +0.70(+1.49%) |
Aug 15, 2018 | 47.54 | 47.91 | 46.87 | 46.99 | 326,319 | -0.87(-1.81%) |
Aug 14, 2018 | 47.16 | 47.91 | 47.16 | 47.85 | 298,591 | +0.83(+1.76%) |
Aug 13, 2018 | 47.01 | 47.59 | 46.95 | 47.03 | 358,493 | -0.06(-0.13%) |
Aug 10, 2018 | 47.13 | 47.36 | 46.83 | 47.09 | 302,759 | -0.43(-0.91%) |
Aug 09, 2018 | 47.89 | 47.97 | 47.34 | 47.52 | 239,827 | -0.41(-0.86%) |
Aug 08, 2018 | 47.53 | 47.94 | 47.33 | 47.93 | 419,578 | +0.41(+0.87%) |
Aug 07, 2018 | 47.54 | 48.10 | 47.44 | 47.52 | 367,743 | +0.04(+0.08%) |
Aug 06, 2018 | 47.46 | 47.51 | 47.04 | 47.48 | 260,960 | +0.09(+0.19%) |
Aug 03, 2018 | 47.86 | 48.14 | 47.24 | 47.39 | 469,388 | -0.56(-1.17%) |
Aug 02, 2018 | 47.61 | 48.29 | 47.45 | 47.95 | 485,051 | +0.15(+0.31%) |
Aug 01, 2018 | 47.79 | 48.30 | 47.60 | 47.80 | 704,106 | +0.15(+0.31%) |
Jul 31, 2018 | 47.91 | 48.20 | 47.41 | 47.66 | 688,255 | -0.04(-0.08%) |
Jul 30, 2018 | 47.64 | 48.49 | 47.64 | 47.70 | 1,035,295 | +0.07(+0.14%) |
Jul 27, 2018 | 48.10 | 48.54 | 47.55 | 47.63 | 682,173 | -0.42(-0.88%) |
Jul 26, 2018 | 47.99 | 48.44 | 47.99 | 48.05 | 563,087 | +0.15(+0.31%) |
Jul 25, 2018 | 47.61 | 48.05 | 47.50 | 47.90 | 415,370 | +0.11(+0.23%) |
Jul 24, 2018 | 47.94 | 48.23 | 47.49 | 47.79 | 639,922 | +0.05(+0.10%) |
Jul 23, 2018 | 45.83 | 48.26 | 45.83 | 47.74 | 1,600,734 | +1.92(+4.19%) |
Jul 20, 2018 | 45.46 | 46.21 | 45.41 | 45.83 | 1,207,505 | +0.35(+0.78%) |
Jul 19, 2018 | 47.39 | 47.41 | 45.35 | 45.47 | 910,003 | -2.42(-5.05%) |
Jul 18, 2018 | 46.95 | 47.95 | 46.95 | 47.89 | 863,000 | +0.93(+1.99%) |
Jul 17, 2018 | 46.88 | 47.27 | 46.85 | 46.96 | 550,796 | +0.01(+0.02%) |
Jul 16, 2018 | 46.36 | 47.02 | 46.36 | 46.95 | 411,884 | +0.61(+1.32%) |
Jul 13, 2018 | 47.00 | 47.00 | 46.26 | 46.34 | 241,900 | -0.70(-1.48%) |
Jul 12, 2018 | 47.42 | 47.42 | 46.57 | 47.04 | 596,208 | -0.16(-0.33%) |
Jul 11, 2018 | 47.00 | 47.67 | 47.00 | 47.19 | 706,391 | +0.04(+0.08%) |
Jul 10, 2018 | 47.54 | 47.93 | 46.88 | 47.15 | 788,160 | -0.42(-0.89%) |
Jul 09, 2018 | 46.87 | 47.69 | 46.84 | 47.58 | 654,402 | +0.88(+1.87%) |
Jul 06, 2018 | 46.18 | 46.75 | 45.87 | 46.70 | 353,420 | +0.46(+1.00%) |
Jul 05, 2018 | 46.38 | 46.49 | 45.96 | 46.24 | 586,542 | +0.14(+0.30%) |
Jul 03, 2018 | 46.10 | 46.10 | 46.10 | 0 | -0.37(-0.80%) |