Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 44.19 | 44.44 | 43.60 | 43.70 | 185,395 | -0.58(-1.31%) |
Sep 27, 2018 | 45.12 | 45.26 | 44.13 | 44.28 | 152,868 | -0.73(-1.63%) |
Sep 26, 2018 | 45.61 | 45.65 | 44.81 | 45.02 | 156,863 | -0.61(-1.34%) |
Sep 25, 2018 | 46.66 | 46.66 | 45.57 | 45.63 | 153,196 | -0.84(-1.81%) |
Sep 24, 2018 | 47.69 | 47.96 | 46.39 | 46.47 | 112,922 | -1.22(-2.56%) |
Sep 21, 2018 | 47.92 | 48.05 | 47.58 | 47.69 | 470,731 | -0.22(-0.46%) |
Sep 20, 2018 | 47.25 | 47.95 | 47.19 | 47.91 | 132,419 | +0.81(+1.71%) |
Sep 19, 2018 | 46.71 | 47.22 | 46.71 | 47.10 | 180,340 | +0.42(+0.91%) |
Sep 18, 2018 | 46.56 | 46.96 | 45.98 | 46.68 | 129,469 | +0.24(+0.53%) |
Sep 17, 2018 | 46.81 | 47.08 | 46.36 | 46.43 | 211,632 | -0.23(-0.49%) |
Sep 14, 2018 | 45.79 | 46.89 | 45.79 | 46.66 | 181,220 | +0.99(+2.18%) |
Sep 13, 2018 | 45.47 | 45.89 | 45.13 | 45.67 | 169,187 | +0.45(+1.00%) |
Sep 12, 2018 | 45.25 | 45.37 | 44.92 | 45.22 | 247,645 | -0.07(-0.16%) |
Sep 11, 2018 | 45.39 | 45.41 | 44.69 | 45.29 | 134,639 | -0.34(-0.74%) |
Sep 10, 2018 | 45.61 | 45.81 | 45.46 | 45.63 | 148,069 | +0.32(+0.71%) |
Sep 07, 2018 | 44.81 | 45.33 | 44.73 | 45.30 | 161,359 | +0.37(+0.83%) |
Sep 06, 2018 | 44.76 | 44.96 | 44.54 | 44.93 | 144,442 | +0.27(+0.62%) |
Sep 05, 2018 | 44.46 | 44.92 | 43.74 | 44.66 | 189,892 | +0.15(+0.34%) |
Sep 04, 2018 | 44.42 | 44.79 | 43.54 | 44.50 | 223,976 | -0.09(-0.20%) |
Aug 31, 2018 | 44.59 | 44.59 | 44.59 | 0 | -1.53(-3.31%) | |
Aug 30, 2018 | 45.34 | 47.54 | 43.52 | 46.12 | 512,071 | +1.10(+2.44%) |
Aug 29, 2018 | 44.67 | 45.44 | 44.40 | 45.02 | 230,100 | +0.56(+1.25%) |
Aug 28, 2018 | 44.60 | 44.75 | 44.16 | 44.46 | 175,927 | +0.02(+0.04%) |
Aug 27, 2018 | 43.68 | 44.92 | 43.68 | 44.45 | 146,918 | +0.93(+2.14%) |
Aug 24, 2018 | 42.82 | 43.56 | 42.25 | 43.52 | 160,987 | +0.92(+2.16%) |
Aug 23, 2018 | 42.72 | 43.24 | 42.43 | 42.60 | 116,583 | -0.09(-0.21%) |
Aug 22, 2018 | 43.18 | 43.36 | 42.32 | 42.69 | 75,927 | -0.49(-1.14%) |
Aug 21, 2018 | 42.76 | 43.45 | 42.65 | 43.18 | 86,053 | +0.53(+1.25%) |
Aug 20, 2018 | 42.96 | 43.19 | 42.57 | 42.65 | 78,844 | -0.18(-0.42%) |
Aug 17, 2018 | 42.41 | 42.94 | 42.41 | 42.82 | 70,780 | +0.32(+0.76%) |
Aug 16, 2018 | 42.17 | 42.70 | 41.97 | 42.50 | 82,228 | +0.61(+1.47%) |
Aug 15, 2018 | 42.59 | 42.69 | 41.59 | 41.89 | 163,388 | -0.98(-2.28%) |
Aug 14, 2018 | 42.65 | 43.12 | 42.63 | 42.86 | 84,294 | +0.32(+0.74%) |
Aug 13, 2018 | 42.97 | 43.09 | 42.03 | 42.55 | 90,536 | -0.43(-1.00%) |
Aug 10, 2018 | 42.95 | 43.57 | 42.86 | 42.98 | 102,829 | -0.23(-0.54%) |
Aug 09, 2018 | 43.21 | 43.64 | 43.11 | 43.21 | 128,782 | +0.04(+0.09%) |
Aug 08, 2018 | 44.21 | 44.21 | 43.16 | 43.17 | 132,076 | -1.12(-2.52%) |
Aug 07, 2018 | 44.18 | 44.65 | 44.18 | 44.29 | 103,182 | +0.27(+0.62%) |
Aug 06, 2018 | 43.43 | 44.20 | 43.43 | 44.01 | 156,968 | +0.48(+1.10%) |
Aug 03, 2018 | 43.40 | 43.80 | 42.99 | 43.53 | 102,458 | +0.27(+0.64%) |
Aug 02, 2018 | 43.21 | 43.57 | 42.96 | 43.26 | 85,947 | -0.20(-0.46%) |
Aug 01, 2018 | 44.00 | 44.15 | 43.17 | 43.46 | 114,977 | -0.54(-1.23%) |
Jul 31, 2018 | 43.13 | 44.15 | 42.74 | 44.00 | 167,866 | +1.11(+2.58%) |
Jul 30, 2018 | 42.91 | 43.53 | 42.68 | 42.90 | 126,394 | +0.23(+0.53%) |
Jul 27, 2018 | 43.01 | 43.15 | 42.50 | 42.67 | 119,781 | -0.30(-0.70%) |
Jul 26, 2018 | 42.48 | 43.06 | 42.22 | 42.97 | 105,712 | +0.57(+1.35%) |
Jul 25, 2018 | 42.52 | 42.55 | 42.00 | 42.39 | 134,221 | -0.12(-0.29%) |
Jul 24, 2018 | 42.79 | 43.28 | 42.30 | 42.52 | 165,164 | -0.07(-0.17%) |
Jul 23, 2018 | 43.00 | 43.14 | 42.37 | 42.59 | 146,737 | -0.43(-1.00%) |
Jul 20, 2018 | 43.49 | 43.49 | 42.89 | 43.02 | 99,515 | -0.63(-1.44%) |
Jul 19, 2018 | 42.96 | 43.78 | 42.90 | 43.65 | 121,965 | +0.79(+1.85%) |
Jul 18, 2018 | 42.30 | 42.92 | 42.10 | 42.86 | 157,003 | +0.68(+1.61%) |
Jul 17, 2018 | 42.01 | 42.35 | 41.85 | 42.18 | 184,448 | +0.04(+0.10%) |
Jul 16, 2018 | 43.53 | 43.70 | 41.97 | 42.14 | 657,346 | -1.95(-4.42%) |
Jul 13, 2018 | 44.04 | 44.61 | 44.04 | 44.08 | 146,554 | +0.03(+0.07%) |
Jul 12, 2018 | 43.83 | 44.22 | 43.65 | 44.05 | 160,251 | +0.41(+0.94%) |
Jul 11, 2018 | 43.32 | 43.75 | 43.03 | 43.64 | 193,942 | +0.10(+0.22%) |
Jul 10, 2018 | 43.74 | 43.85 | 43.17 | 43.54 | 170,122 | -0.08(-0.19%) |
Jul 09, 2018 | 43.08 | 43.79 | 43.01 | 43.62 | 180,169 | +0.70(+1.62%) |
Jul 06, 2018 | 42.75 | 43.07 | 42.44 | 42.93 | 170,545 | +0.07(+0.17%) |
Jul 05, 2018 | 42.37 | 42.87 | 41.51 | 42.86 | 241,783 | +0.74(+1.75%) |
Jul 03, 2018 | 42.12 | 42.12 | 42.12 | 0 | -0.15(-0.34%) |