Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 46.29 | 46.65 | 45.99 | 46.09 | 216,940 | -0.22(-0.47%) |
Sep 27, 2018 | 46.76 | 46.92 | 46.20 | 46.31 | 105,551 | -0.32(-0.69%) |
Sep 26, 2018 | 46.96 | 47.32 | 46.63 | 46.63 | 146,295 | -0.15(-0.32%) |
Sep 25, 2018 | 46.74 | 47.16 | 46.51 | 46.78 | 185,884 | +0.16(+0.34%) |
Sep 24, 2018 | 47.07 | 47.13 | 46.37 | 46.63 | 130,906 | -0.56(-1.18%) |
Sep 21, 2018 | 47.37 | 47.38 | 46.90 | 47.18 | 312,963 | -0.06(-0.13%) |
Sep 20, 2018 | 47.61 | 47.89 | 47.19 | 47.24 | 192,853 | -0.10(-0.20%) |
Sep 19, 2018 | 47.74 | 48.60 | 47.17 | 47.34 | 245,736 | -0.24(-0.51%) |
Sep 18, 2018 | 47.33 | 48.00 | 47.30 | 47.58 | 192,379 | +0.30(+0.65%) |
Sep 17, 2018 | 46.73 | 47.43 | 46.64 | 47.28 | 271,662 | +0.62(+1.33%) |
Sep 14, 2018 | 46.79 | 46.89 | 46.43 | 46.66 | 443,518 | -0.02(-0.04%) |
Sep 13, 2018 | 46.80 | 47.64 | 46.55 | 46.68 | 250,780 | +0.08(+0.17%) |
Sep 12, 2018 | 46.97 | 47.48 | 46.47 | 46.60 | 237,623 | -0.48(-1.02%) |
Sep 11, 2018 | 47.20 | 47.71 | 46.87 | 47.08 | 145,451 | -0.30(-0.63%) |
Sep 10, 2018 | 46.82 | 47.87 | 46.64 | 47.38 | 343,501 | +1.00(+2.16%) |
Sep 07, 2018 | 46.88 | 46.90 | 46.26 | 46.37 | 137,323 | -0.55(-1.17%) |
Sep 06, 2018 | 47.64 | 47.94 | 46.74 | 46.92 | 110,239 | -0.65(-1.37%) |
Sep 05, 2018 | 47.61 | 48.17 | 47.37 | 47.58 | 268,661 | +0.02(+0.04%) |
Sep 04, 2018 | 47.47 | 47.85 | 46.91 | 47.56 | 209,859 | +0.05(+0.11%) |
Aug 31, 2018 | 47.51 | 47.51 | 47.51 | 0 | +0.32(+0.68%) | |
Aug 30, 2018 | 46.58 | 47.51 | 46.58 | 47.18 | 212,441 | +0.45(+0.97%) |
Aug 29, 2018 | 48.17 | 48.17 | 46.36 | 46.73 | 371,431 | -1.36(-2.83%) |
Aug 28, 2018 | 48.19 | 48.29 | 47.80 | 48.09 | 140,183 | -0.03(-0.07%) |
Aug 27, 2018 | 48.02 | 48.38 | 47.80 | 48.12 | 142,022 | +0.27(+0.56%) |
Aug 24, 2018 | 48.25 | 48.54 | 47.63 | 47.85 | 107,954 | -0.39(-0.81%) |
Aug 23, 2018 | 48.36 | 48.43 | 48.05 | 48.25 | 101,876 | -0.15(-0.31%) |
Aug 22, 2018 | 48.15 | 48.60 | 47.55 | 48.39 | 108,663 | +0.25(+0.53%) |
Aug 21, 2018 | 47.92 | 48.66 | 47.81 | 48.14 | 163,270 | +0.36(+0.75%) |
Aug 20, 2018 | 47.73 | 47.99 | 47.20 | 47.78 | 154,769 | +0.17(+0.35%) |
Aug 17, 2018 | 46.85 | 47.93 | 46.85 | 47.62 | 160,382 | +0.59(+1.26%) |
Aug 16, 2018 | 47.05 | 47.37 | 46.57 | 47.03 | 319,431 | +0.27(+0.58%) |
Aug 15, 2018 | 47.94 | 48.10 | 46.63 | 46.76 | 170,165 | -1.28(-2.66%) |
Aug 14, 2018 | 48.45 | 48.73 | 48.00 | 48.03 | 242,126 | -0.36(-0.75%) |
Aug 13, 2018 | 47.88 | 48.84 | 47.76 | 48.40 | 236,592 | +0.58(+1.22%) |
Aug 10, 2018 | 47.16 | 47.96 | 47.11 | 47.81 | 113,067 | +0.52(+1.10%) |
Aug 09, 2018 | 47.12 | 47.71 | 47.12 | 47.29 | 167,746 | +0.24(+0.52%) |
Aug 08, 2018 | 46.80 | 47.41 | 46.68 | 47.05 | 234,974 | +0.31(+0.67%) |
Aug 07, 2018 | 46.46 | 47.39 | 46.16 | 46.74 | 285,144 | +0.56(+1.22%) |
Aug 06, 2018 | 46.48 | 47.21 | 45.90 | 46.17 | 235,969 | -0.18(-0.39%) |
Aug 03, 2018 | 47.72 | 48.09 | 46.11 | 46.36 | 401,211 | -1.52(-3.17%) |
Aug 02, 2018 | 48.67 | 49.27 | 47.20 | 47.88 | 401,682 | -0.87(-1.78%) |
Aug 01, 2018 | 51.19 | 51.19 | 45.76 | 48.74 | 949,986 | -2.67(-5.20%) |
Jul 31, 2018 | 50.79 | 51.61 | 50.54 | 51.42 | 356,488 | +0.70(+1.39%) |
Jul 30, 2018 | 50.32 | 51.25 | 50.32 | 50.71 | 182,954 | +0.74(+1.48%) |
Jul 27, 2018 | 51.96 | 52.64 | 49.94 | 49.98 | 376,892 | -1.87(-3.61%) |
Jul 26, 2018 | 50.54 | 52.00 | 50.49 | 51.85 | 210,161 | +1.31(+2.59%) |
Jul 25, 2018 | 51.50 | 51.62 | 50.04 | 50.54 | 158,677 | -1.11(-2.15%) |
Jul 24, 2018 | 51.85 | 52.01 | 51.47 | 51.65 | 95,584 | -0.01(-0.02%) |
Jul 23, 2018 | 51.73 | 51.79 | 50.98 | 51.66 | 112,208 | +0.00(+0.00%) |
Jul 20, 2018 | 51.56 | 52.02 | 51.14 | 51.66 | 116,867 | +0.16(+0.32%) |
Jul 19, 2018 | 50.50 | 51.54 | 50.39 | 51.49 | 119,103 | +0.94(+1.85%) |
Jul 18, 2018 | 49.91 | 50.62 | 49.66 | 50.56 | 101,908 | +0.71(+1.43%) |
Jul 17, 2018 | 49.87 | 50.36 | 49.81 | 49.84 | 154,529 | +0.07(+0.14%) |
Jul 16, 2018 | 49.94 | 50.19 | 49.41 | 49.78 | 110,104 | +0.03(+0.07%) |
Jul 13, 2018 | 49.23 | 49.88 | 49.19 | 49.74 | 99,748 | +0.29(+0.58%) |
Jul 12, 2018 | 49.52 | 49.56 | 48.77 | 49.45 | 126,440 | +0.14(+0.28%) |
Jul 11, 2018 | 49.32 | 49.68 | 49.18 | 49.32 | 167,495 | -0.39(-0.79%) |
Jul 10, 2018 | 50.25 | 50.58 | 49.30 | 49.71 | 121,295 | -0.35(-0.69%) |
Jul 09, 2018 | 49.36 | 50.34 | 49.28 | 50.05 | 433,422 | +0.81(+1.64%) |
Jul 06, 2018 | 50.19 | 50.23 | 49.07 | 49.25 | 233,781 | -1.20(-2.37%) |
Jul 05, 2018 | 49.32 | 50.47 | 49.32 | 50.44 | 208,306 | +1.30(+2.65%) |
Jul 03, 2018 | 49.14 | 49.14 | 49.14 | 0 | +0.45(+0.93%) |