Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 45.70 | 46.58 | 45.35 | 45.60 | 160,200 | -0.15(-0.33%) |
Sep 27, 2018 | 45.90 | 46.17 | 45.20 | 45.75 | 132,016 | -0.05(-0.11%) |
Sep 26, 2018 | 46.00 | 46.10 | 45.30 | 45.80 | 242,014 | -0.05(-0.11%) |
Sep 25, 2018 | 46.20 | 46.35 | 45.41 | 45.85 | 96,388 | -0.15(-0.33%) |
Sep 24, 2018 | 46.40 | 46.45 | 45.00 | 46.00 | 72,958 | -0.40(-0.86%) |
Sep 21, 2018 | 48.55 | 49.09 | 45.65 | 46.40 | 349,900 | -1.95(-4.03%) |
Sep 20, 2018 | 47.85 | 48.45 | 47.60 | 48.35 | 114,975 | +0.80(+1.68%) |
Sep 19, 2018 | 46.40 | 47.95 | 46.40 | 47.55 | 342,826 | +1.05(+2.26%) |
Sep 18, 2018 | 45.80 | 46.64 | 45.70 | 46.50 | 216,542 | +0.75(+1.64%) |
Sep 17, 2018 | 45.85 | 46.10 | 45.50 | 45.75 | 141,434 | -0.05(-0.11%) |
Sep 14, 2018 | 45.25 | 46.00 | 45.00 | 45.80 | 143,300 | +0.50(+1.10%) |
Sep 13, 2018 | 45.20 | 45.60 | 44.90 | 45.30 | 109,815 | +0.15(+0.33%) |
Sep 12, 2018 | 45.05 | 45.30 | 44.70 | 45.15 | 285,254 | +0.05(+0.11%) |
Sep 11, 2018 | 45.10 | 45.15 | 44.83 | 45.10 | 132,644 | -0.10(-0.22%) |
Sep 10, 2018 | 44.95 | 45.25 | 44.95 | 45.20 | 167,447 | +0.40(+0.89%) |
Sep 07, 2018 | 44.95 | 45.15 | 44.40 | 44.80 | 108,200 | -0.25(-0.55%) |
Sep 06, 2018 | 45.35 | 45.77 | 44.90 | 45.05 | 80,363 | -0.25(-0.55%) |
Sep 05, 2018 | 45.50 | 45.75 | 44.95 | 45.30 | 157,549 | -0.50(-1.09%) |
Sep 04, 2018 | 45.30 | 45.95 | 44.70 | 45.80 | 156,485 | +0.40(+0.88%) |
Aug 31, 2018 | 45.40 | 45.40 | 45.40 | 0 | +0.10(+0.22%) | |
Aug 30, 2018 | 45.85 | 46.25 | 45.08 | 45.30 | 71,973 | -0.55(-1.20%) |
Aug 29, 2018 | 45.45 | 46.05 | 45.05 | 45.85 | 96,728 | +0.55(+1.21%) |
Aug 28, 2018 | 45.45 | 45.75 | 45.00 | 45.30 | 108,668 | -0.10(-0.22%) |
Aug 27, 2018 | 45.85 | 46.30 | 45.40 | 45.40 | 81,945 | -0.30(-0.66%) |
Aug 24, 2018 | 45.80 | 46.00 | 45.40 | 45.70 | 82,100 | -0.05(-0.11%) |
Aug 23, 2018 | 46.25 | 46.30 | 45.41 | 45.75 | 86,803 | -0.35(-0.76%) |
Aug 22, 2018 | 46.10 | 46.49 | 45.75 | 46.10 | 123,791 | +0.05(+0.11%) |
Aug 21, 2018 | 45.55 | 46.60 | 45.20 | 46.05 | 175,084 | +0.70(+1.54%) |
Aug 20, 2018 | 44.95 | 45.70 | 44.62 | 45.35 | 136,530 | +0.45(+1.00%) |
Aug 17, 2018 | 44.40 | 45.25 | 44.02 | 44.90 | 272,200 | +0.38(+0.84%) |
Aug 16, 2018 | 44.35 | 44.60 | 44.05 | 44.52 | 108,410 | +0.42(+0.96%) |
Aug 15, 2018 | 44.25 | 44.25 | 43.40 | 44.10 | 84,722 | -0.25(-0.56%) |
Aug 14, 2018 | 43.65 | 44.65 | 43.65 | 44.35 | 77,805 | +0.80(+1.84%) |
Aug 13, 2018 | 43.40 | 43.90 | 43.05 | 43.55 | 151,119 | +0.20(+0.46%) |
Aug 10, 2018 | 43.35 | 43.80 | 43.15 | 43.35 | 54,600 | -0.25(-0.57%) |
Aug 09, 2018 | 44.55 | 44.73 | 43.60 | 43.60 | 94,280 | -0.95(-2.13%) |
Aug 08, 2018 | 44.60 | 44.95 | 44.10 | 44.55 | 180,091 | -0.20(-0.45%) |
Aug 07, 2018 | 44.10 | 44.95 | 44.10 | 44.75 | 155,349 | +0.70(+1.59%) |
Aug 06, 2018 | 43.05 | 44.15 | 42.70 | 44.05 | 170,183 | +0.95(+2.20%) |
Aug 03, 2018 | 42.70 | 43.15 | 42.25 | 43.10 | 221,900 | -0.05(-0.12%) |
Aug 02, 2018 | 41.50 | 43.15 | 40.95 | 43.15 | 203,197 | +1.25(+2.98%) |
Aug 01, 2018 | 43.50 | 43.50 | 41.85 | 41.90 | 148,798 | -1.55(-3.57%) |
Jul 31, 2018 | 42.20 | 44.05 | 42.10 | 43.45 | 288,844 | +1.35(+3.21%) |
Jul 30, 2018 | 43.50 | 43.50 | 41.75 | 42.10 | 287,851 | -1.50(-3.44%) |
Jul 27, 2018 | 41.75 | 44.10 | 41.75 | 43.60 | 528,500 | +1.80(+4.31%) |
Jul 26, 2018 | 38.85 | 44.30 | 38.20 | 41.80 | 701,729 | +4.95(+13.43%) |
Jul 25, 2018 | 37.75 | 37.75 | 36.50 | 36.85 | 284,178 | -0.85(-2.25%) |
Jul 24, 2018 | 38.50 | 39.00 | 37.58 | 37.70 | 166,834 | -0.85(-2.20%) |
Jul 23, 2018 | 39.25 | 39.30 | 38.50 | 38.55 | 86,380 | -0.75(-1.91%) |
Jul 20, 2018 | 39.80 | 39.85 | 39.20 | 39.30 | 64,981 | -0.60(-1.50%) |
Jul 19, 2018 | 39.10 | 40.05 | 38.98 | 39.90 | 120,141 | +0.75(+1.92%) |
Jul 18, 2018 | 39.15 | 39.45 | 38.85 | 39.15 | 124,778 | -0.05(-0.13%) |
Jul 17, 2018 | 39.10 | 39.27 | 38.90 | 39.20 | 141,076 | +0.25(+0.64%) |
Jul 16, 2018 | 39.05 | 39.20 | 38.70 | 38.95 | 94,758 | -0.05(-0.13%) |
Jul 13, 2018 | 39.25 | 38.55 | 39.00 | 63,131 | +0.45(+1.17%) | |
Jul 12, 2018 | 38.95 | 38.15 | 38.55 | 105,300 | -0.10(-0.26%) | |
Jul 11, 2018 | 38.60 | 39.05 | 38.60 | 38.65 | 113,925 | -0.15(-0.39%) |
Jul 10, 2018 | 38.85 | 39.25 | 38.55 | 38.80 | 93,147 | -0.10(-0.26%) |
Jul 09, 2018 | 38.90 | 39.15 | 38.65 | 38.90 | 112,516 | +0.10(+0.26%) |
Jul 06, 2018 | 38.70 | 39.20 | 38.60 | 38.80 | 94,058 | +0.15(+0.39%) |
Jul 05, 2018 | 38.70 | 37.90 | 38.65 | 183,138 | +0.70(+1.84%) | |
Jul 03, 2018 | 37.95 | 37.95 | 37.95 | 0 | +0.15(+0.40%) |