Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 44.32 | 44.67 | 44.13 | 44.24 | 297,689 | -0.81(-1.80%) |
Sep 27, 2018 | 44.97 | 45.17 | 44.83 | 45.05 | 231,077 | +0.37(+0.84%) |
Sep 26, 2018 | 44.82 | 45.14 | 44.61 | 44.68 | 204,365 | +0.04(+0.08%) |
Sep 25, 2018 | 44.36 | 44.74 | 44.27 | 44.64 | 210,007 | +0.41(+0.93%) |
Sep 24, 2018 | 43.69 | 44.26 | 43.52 | 44.23 | 219,087 | +0.16(+0.36%) |
Sep 21, 2018 | 45.51 | 45.51 | 44.04 | 44.07 | 327,116 | -1.09(-2.42%) |
Sep 20, 2018 | 45.14 | 45.47 | 44.79 | 45.17 | 240,375 | +0.21(+0.46%) |
Sep 19, 2018 | 44.97 | 45.14 | 44.61 | 44.96 | 229,060 | -0.03(-0.06%) |
Sep 18, 2018 | 44.25 | 45.15 | 44.25 | 44.99 | 318,216 | +0.80(+1.82%) |
Sep 17, 2018 | 44.94 | 45.18 | 44.16 | 44.18 | 350,850 | -0.90(-1.99%) |
Sep 14, 2018 | 44.90 | 45.42 | 44.70 | 45.08 | 277,037 | +0.28(+0.63%) |
Sep 13, 2018 | 44.85 | 45.26 | 44.57 | 44.80 | 290,013 | +0.34(+0.76%) |
Sep 12, 2018 | 44.31 | 44.54 | 43.65 | 44.46 | 246,206 | +0.14(+0.32%) |
Sep 11, 2018 | 43.52 | 44.37 | 43.36 | 44.32 | 214,638 | +0.53(+1.22%) |
Sep 10, 2018 | 43.92 | 43.93 | 43.36 | 43.79 | 243,060 | +0.12(+0.28%) |
Sep 07, 2018 | 43.55 | 44.25 | 43.16 | 43.67 | 439,151 | -0.29(-0.66%) |
Sep 06, 2018 | 45.02 | 45.09 | 43.81 | 43.96 | 474,436 | -0.89(-1.98%) |
Sep 05, 2018 | 45.80 | 45.80 | 44.44 | 44.85 | 507,447 | -1.10(-2.40%) |
Sep 04, 2018 | 46.19 | 46.26 | 45.51 | 45.95 | 339,879 | -0.50(-1.07%) |
Aug 31, 2018 | 46.45 | 46.45 | 46.45 | 0 | +0.09(+0.20%) | |
Aug 30, 2018 | 46.22 | 46.57 | 45.95 | 46.35 | 252,527 | -0.03(-0.06%) |
Aug 29, 2018 | 45.91 | 46.51 | 45.63 | 46.38 | 466,375 | +0.60(+1.31%) |
Aug 28, 2018 | 45.79 | 45.91 | 45.46 | 45.78 | 250,080 | +0.10(+0.23%) |
Aug 27, 2018 | 45.22 | 45.68 | 44.98 | 45.68 | 393,255 | +0.77(+1.71%) |
Aug 24, 2018 | 44.45 | 44.98 | 44.45 | 44.91 | 359,967 | +0.67(+1.52%) |
Aug 23, 2018 | 44.46 | 44.74 | 44.05 | 44.24 | 259,156 | -0.07(-0.15%) |
Aug 22, 2018 | 44.07 | 44.51 | 44.05 | 44.31 | 248,005 | +0.04(+0.08%) |
Aug 21, 2018 | 43.39 | 44.39 | 43.39 | 44.27 | 383,879 | +0.93(+2.13%) |
Aug 20, 2018 | 42.75 | 43.36 | 42.48 | 43.34 | 179,351 | +0.51(+1.20%) |
Aug 17, 2018 | 43.22 | 43.22 | 42.41 | 42.83 | 311,814 | -0.53(-1.23%) |
Aug 16, 2018 | 43.10 | 43.67 | 43.09 | 43.36 | 235,630 | +0.45(+1.05%) |
Aug 15, 2018 | 43.26 | 43.50 | 42.50 | 42.91 | 379,354 | -0.90(-2.05%) |
Aug 14, 2018 | 43.78 | 43.95 | 43.46 | 43.81 | 271,038 | +0.25(+0.58%) |
Aug 13, 2018 | 43.96 | 44.02 | 43.40 | 43.56 | 227,588 | -0.30(-0.68%) |
Aug 10, 2018 | 43.32 | 43.93 | 42.62 | 43.86 | 266,765 | +0.10(+0.23%) |
Aug 09, 2018 | 43.60 | 44.25 | 43.42 | 43.75 | 214,969 | +0.16(+0.36%) |
Aug 08, 2018 | 43.80 | 43.84 | 43.47 | 43.60 | 356,591 | +0.05(+0.11%) |
Aug 07, 2018 | 43.08 | 43.63 | 42.89 | 43.55 | 828,886 | +0.62(+1.44%) |
Aug 06, 2018 | 42.59 | 43.01 | 42.44 | 42.93 | 343,404 | +0.44(+1.03%) |
Aug 03, 2018 | 43.05 | 43.11 | 42.47 | 42.49 | 267,942 | -0.37(-0.87%) |
Aug 02, 2018 | 41.84 | 42.93 | 41.71 | 42.87 | 535,747 | +1.07(+2.55%) |
Aug 01, 2018 | 41.73 | 42.18 | 41.45 | 41.80 | 295,785 | +0.17(+0.40%) |
Jul 31, 2018 | 41.05 | 41.85 | 40.73 | 41.63 | 227,351 | +0.89(+2.18%) |
Jul 30, 2018 | 41.80 | 41.80 | 40.66 | 40.75 | 539,863 | -1.05(-2.50%) |
Jul 27, 2018 | 43.45 | 43.45 | 41.46 | 41.79 | 540,271 | -1.66(-3.83%) |
Jul 26, 2018 | 43.49 | 43.82 | 43.11 | 43.46 | 275,621 | -0.34(-0.77%) |
Jul 25, 2018 | 42.85 | 43.79 | 42.85 | 43.79 | 370,068 | +0.92(+2.14%) |
Jul 24, 2018 | 44.40 | 44.50 | 42.59 | 42.88 | 537,021 | -1.15(-2.61%) |
Jul 23, 2018 | 44.06 | 44.27 | 43.56 | 44.03 | 225,790 | -0.15(-0.34%) |
Jul 20, 2018 | 44.57 | 44.18 | 44.18 | 210,173 | -0.24(-0.55%) | |
Jul 19, 2018 | 44.09 | 44.52 | 43.85 | 44.42 | 375,493 | +0.21(+0.47%) |
Jul 18, 2018 | 44.40 | 44.40 | 43.72 | 44.21 | 247,778 | -0.13(-0.29%) |
Jul 17, 2018 | 43.58 | 44.48 | 43.30 | 44.34 | 264,923 | +0.48(+1.09%) |
Jul 16, 2018 | 44.62 | 44.62 | 43.75 | 43.87 | 313,795 | -0.75(-1.68%) |
Jul 13, 2018 | 44.70 | 44.76 | 44.16 | 44.61 | 350,692 | -0.01(-0.02%) |
Jul 12, 2018 | 44.18 | 44.63 | 44.03 | 44.62 | 344,060 | +0.78(+1.77%) |
Jul 11, 2018 | 43.39 | 43.92 | 43.04 | 43.85 | 228,060 | -0.04(-0.09%) |
Jul 10, 2018 | 44.25 | 44.26 | 43.64 | 43.89 | 396,900 | -0.20(-0.45%) |
Jul 09, 2018 | 44.16 | 44.20 | 43.49 | 44.08 | 605,702 | +0.44(+1.01%) |
Jul 06, 2018 | 42.85 | 43.73 | 42.70 | 43.64 | 323,438 | +0.87(+2.03%) |
Jul 05, 2018 | 42.55 | 42.78 | 42.05 | 42.77 | 251,509 | +0.58(+1.37%) |
Jul 03, 2018 | 42.19 | 42.19 | 42.19 | 0 | -0.42(-0.99%) |