Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 45.38 | 45.38 | 44.80 | 44.95 | 2,449 | +0.27(+0.60%) |
Sep 27, 2018 | 45.04 | 45.70 | 44.68 | 44.68 | 1,369 | +0.04(+0.10%) |
Sep 26, 2018 | 43.93 | 44.93 | 43.93 | 44.64 | 1,773 | +0.97(+2.23%) |
Sep 25, 2018 | 42.96 | 43.87 | 42.96 | 43.67 | 1,242 | +0.22(+0.50%) |
Sep 24, 2018 | 43.65 | 43.65 | 43.19 | 43.45 | 1,326 | -0.79(-1.78%) |
Sep 21, 2018 | 44.76 | 45.20 | 43.84 | 44.24 | 7,032 | -0.74(-1.66%) |
Sep 20, 2018 | 46.40 | 46.43 | 44.61 | 44.98 | 3,769 | -0.35(-0.77%) |
Sep 19, 2018 | 46.05 | 46.17 | 45.33 | 45.33 | 1,976 | +0.31(+0.69%) |
Sep 18, 2018 | 45.70 | 45.70 | 44.84 | 45.02 | 1,961 | +0.41(+0.93%) |
Sep 17, 2018 | 44.54 | 45.35 | 44.54 | 44.61 | 1,709 | -0.07(-0.15%) |
Sep 14, 2018 | 45.51 | 45.81 | 43.66 | 44.67 | 2,054 | -0.77(-1.69%) |
Sep 13, 2018 | 44.81 | 45.64 | 44.55 | 45.44 | 8,868 | +2.39(+5.54%) |
Sep 12, 2018 | 40.91 | 43.14 | 40.89 | 43.05 | 10,211 | +2.45(+6.04%) |
Sep 11, 2018 | 39.00 | 40.65 | 38.61 | 40.60 | 5,289 | +0.22(+0.54%) |
Sep 10, 2018 | 40.51 | 40.51 | 39.51 | 40.38 | 2,070 | +0.96(+2.44%) |
Sep 07, 2018 | 40.21 | 40.21 | 38.74 | 39.42 | 3,972 | -0.90(-2.23%) |
Sep 06, 2018 | 39.92 | 40.40 | 39.37 | 40.32 | 8,681 | +0.88(+2.22%) |
Sep 05, 2018 | 39.05 | 39.59 | 38.54 | 39.44 | 4,719 | -0.22(-0.55%) |
Sep 04, 2018 | 41.19 | 41.19 | 39.48 | 39.66 | 13,221 | -3.56(-8.23%) |
Aug 31, 2018 | 43.21 | 43.21 | 43.21 | 0 | -0.36(-0.84%) | |
Aug 30, 2018 | 45.02 | 45.02 | 42.55 | 43.58 | 9,106 | -2.85(-6.13%) |
Aug 29, 2018 | 44.76 | 46.67 | 44.39 | 46.43 | 15,765 | +1.53(+3.41%) |
Aug 28, 2018 | 49.40 | 49.40 | 44.89 | 44.89 | 15,014 | -3.57(-7.37%) |
Aug 27, 2018 | 48.27 | 50.03 | 48.00 | 48.46 | 43,898 | +2.76(+6.04%) |
Aug 24, 2018 | 47.46 | 47.87 | 43.93 | 45.70 | 5,388 | +0.26(+0.57%) |
Aug 23, 2018 | 46.67 | 47.91 | 45.44 | 45.44 | 8,176 | -2.14(-4.50%) |
Aug 22, 2018 | 44.61 | 48.05 | 44.61 | 47.59 | 19,318 | +2.91(+6.52%) |
Aug 21, 2018 | 43.32 | 45.84 | 43.32 | 44.67 | 7,667 | +1.77(+4.13%) |
Aug 20, 2018 | 42.53 | 43.03 | 40.36 | 42.90 | 5,021 | +0.64(+1.50%) |
Aug 17, 2018 | 40.21 | 42.27 | 40.21 | 42.27 | 3,835 | +1.58(+3.88%) |
Aug 16, 2018 | 41.94 | 42.35 | 40.52 | 40.69 | 7,574 | -0.07(-0.17%) |
Aug 15, 2018 | 41.66 | 41.72 | 40.41 | 40.76 | 6,929 | -3.94(-8.81%) |
Aug 14, 2018 | 42.92 | 44.74 | 42.92 | 44.69 | 2,316 | +2.77(+6.61%) |
Aug 13, 2018 | 41.52 | 42.22 | 40.91 | 41.92 | 4,743 | -0.24(-0.58%) |
Aug 10, 2018 | 43.25 | 43.80 | 41.61 | 42.17 | 15,754 | -4.89(-10.40%) |
Aug 09, 2018 | 49.43 | 49.62 | 47.06 | 47.06 | 4,620 | -3.71(-7.31%) |
Aug 08, 2018 | 51.40 | 51.40 | 50.52 | 50.77 | 4,025 | -0.36(-0.71%) |
Aug 07, 2018 | 49.78 | 51.57 | 49.78 | 51.14 | 12,437 | +2.41(+4.95%) |
Aug 06, 2018 | 47.72 | 48.73 | 47.35 | 48.73 | 2,527 | +0.44(+0.91%) |
Aug 03, 2018 | 47.02 | 48.48 | 47.02 | 48.29 | 5,890 | +1.66(+3.57%) |
Aug 02, 2018 | 46.54 | 46.93 | 44.78 | 46.62 | 9,098 | -1.88(-3.87%) |
Aug 01, 2018 | 48.24 | 49.02 | 48.24 | 48.50 | 1,283 | -0.07(-0.15%) |
Jul 31, 2018 | 49.70 | 49.70 | 48.57 | 48.57 | 8,882 | -0.61(-1.25%) |
Jul 30, 2018 | 49.78 | 50.35 | 49.05 | 49.19 | 7,180 | +0.55(+1.13%) |
Jul 27, 2018 | 49.03 | 49.27 | 47.87 | 48.64 | 6,712 | +0.70(+1.46%) |
Jul 26, 2018 | 49.43 | 49.70 | 47.93 | 47.94 | 7,706 | -0.24(-0.50%) |
Jul 25, 2018 | 47.41 | 49.38 | 45.75 | 48.18 | 24,120 | +1.40(+3.00%) |
Jul 24, 2018 | 45.94 | 47.07 | 45.94 | 46.78 | 11,951 | +1.25(+2.74%) |
Jul 23, 2018 | 44.02 | 45.53 | 42.72 | 45.53 | 8,629 | +0.96(+2.16%) |
Jul 20, 2018 | 44.70 | 44.75 | 43.61 | 44.56 | 1,571 | +0.68(+1.55%) |
Jul 19, 2018 | 44.05 | 44.46 | 43.51 | 43.89 | 1,817 | -2.30(-4.98%) |
Jul 18, 2018 | 44.98 | 46.68 | 44.74 | 46.19 | 17,470 | +0.91(+2.01%) |
Jul 17, 2018 | 44.05 | 45.35 | 44.05 | 45.28 | 2,777 | +0.30(+0.66%) |
Jul 16, 2018 | 44.78 | 45.00 | 44.37 | 44.98 | 2,628 | +0.71(+1.61%) |
Jul 13, 2018 | 44.59 | 44.74 | 44.02 | 44.27 | 7,694 | -0.56(-1.25%) |
Jul 12, 2018 | 46.10 | 46.56 | 44.78 | 44.83 | 12,414 | +0.42(+0.94%) |
Jul 11, 2018 | 45.63 | 45.63 | 44.24 | 44.41 | 14,437 | -1.56(-3.38%) |
Jul 10, 2018 | 45.55 | 45.99 | 44.76 | 45.97 | 7,939 | +1.14(+2.54%) |
Jul 09, 2018 | 46.19 | 46.19 | 44.53 | 44.83 | 14,998 | +0.02(+0.05%) |
Jul 06, 2018 | 43.43 | 45.62 | 42.31 | 44.81 | 233,534 | +2.32(+5.46%) |
Jul 05, 2018 | 39.57 | 42.64 | 38.41 | 42.48 | 451,947 | +5.06(+13.53%) |
Jul 03, 2018 | 37.42 | 37.42 | 37.42 | 0 | +3.01(+8.74%) |