Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 47.56 | 47.61 | 47.45 | 47.50 | 8,865 | -0.37(-0.77%) |
Sep 27, 2018 | 48.16 | 48.32 | 47.87 | 47.87 | 30,751 | -0.47(-0.98%) |
Sep 26, 2018 | 48.47 | 48.65 | 48.34 | 48.34 | 6,057 | -0.21(-0.44%) |
Sep 25, 2018 | 48.77 | 48.77 | 48.54 | 48.56 | 37,025 | +0.15(+0.30%) |
Sep 24, 2018 | 48.71 | 48.71 | 48.41 | 48.41 | 16,517 | -0.39(-0.81%) |
Sep 21, 2018 | 48.87 | 49.02 | 48.71 | 48.80 | 30,562 | -0.28(-0.58%) |
Sep 20, 2018 | 48.92 | 49.17 | 48.85 | 49.09 | 32,733 | +0.67(+1.38%) |
Sep 19, 2018 | 48.40 | 48.56 | 48.34 | 48.42 | 21,773 | -0.13(-0.26%) |
Sep 18, 2018 | 48.51 | 48.64 | 48.47 | 48.55 | 9,774 | +0.19(+0.39%) |
Sep 17, 2018 | 48.44 | 48.50 | 48.29 | 48.36 | 22,492 | +0.20(+0.41%) |
Sep 14, 2018 | 48.10 | 48.22 | 47.92 | 48.16 | 88,187 | +0.04(+0.09%) |
Sep 13, 2018 | 48.18 | 48.18 | 47.99 | 48.12 | 14,475 | +0.26(+0.55%) |
Sep 12, 2018 | 47.80 | 47.96 | 47.72 | 47.85 | 6,062 | +0.33(+0.69%) |
Sep 11, 2018 | 47.37 | 47.59 | 47.37 | 47.53 | 30,351 | +0.01(+0.02%) |
Sep 10, 2018 | 47.54 | 47.87 | 47.51 | 47.52 | 12,499 | +0.40(+0.86%) |
Sep 07, 2018 | 47.00 | 47.36 | 46.99 | 47.12 | 136,713 | -0.56(-1.18%) |
Sep 06, 2018 | 47.63 | 47.68 | 47.37 | 47.68 | 4,381 | -0.10(-0.20%) |
Sep 05, 2018 | 48.02 | 48.02 | 47.68 | 47.78 | 29,435 | -0.19(-0.39%) |
Sep 04, 2018 | 47.78 | 47.97 | 47.58 | 47.96 | 198,571 | -0.41(-0.84%) |
Aug 31, 2018 | 48.37 | 48.37 | 48.37 | 0 | -0.26(-0.53%) | |
Aug 30, 2018 | 48.69 | 48.73 | 48.51 | 48.63 | 15,530 | -0.23(-0.47%) |
Aug 29, 2018 | 48.65 | 48.89 | 48.65 | 48.86 | 9,798 | +0.20(+0.41%) |
Aug 28, 2018 | 48.90 | 48.90 | 48.66 | 48.66 | 7,613 | -0.11(-0.23%) |
Aug 27, 2018 | 48.30 | 48.78 | 48.30 | 48.77 | 45,108 | +0.65(+1.35%) |
Aug 24, 2018 | 48.13 | 48.21 | 48.06 | 48.12 | 19,247 | +0.33(+0.68%) |
Aug 23, 2018 | 48.11 | 48.11 | 47.79 | 47.79 | 5,903 | -0.25(-0.53%) |
Aug 22, 2018 | 48.04 | 48.12 | 47.91 | 48.05 | 7,229 | +0.11(+0.22%) |
Aug 21, 2018 | 47.68 | 47.95 | 47.65 | 47.94 | 16,385 | +0.63(+1.32%) |
Aug 20, 2018 | 47.09 | 47.32 | 47.09 | 47.31 | 3,502 | +0.38(+0.80%) |
Aug 17, 2018 | 46.56 | 46.98 | 46.56 | 46.94 | 12,714 | +0.23(+0.49%) |
Aug 16, 2018 | 46.64 | 46.86 | 46.64 | 46.71 | 16,266 | +0.30(+0.65%) |
Aug 15, 2018 | 46.28 | 46.48 | 46.16 | 46.40 | 56,992 | -0.63(-1.33%) |
Aug 14, 2018 | 47.01 | 47.12 | 46.95 | 47.03 | 21,596 | -0.17(-0.36%) |
Aug 13, 2018 | 47.35 | 47.44 | 47.15 | 47.20 | 20,129 | -0.45(-0.95%) |
Aug 10, 2018 | 47.48 | 47.66 | 47.30 | 47.66 | 35,578 | -0.57(-1.19%) |
Aug 09, 2018 | 48.46 | 48.65 | 48.23 | 48.23 | 84,949 | -0.04(-0.09%) |
Aug 08, 2018 | 48.28 | 48.42 | 48.21 | 48.27 | 61,874 | -0.04(-0.09%) |
Aug 07, 2018 | 48.47 | 48.48 | 48.30 | 48.32 | 42,601 | +0.19(+0.39%) |
Aug 06, 2018 | 48.09 | 48.23 | 48.08 | 48.13 | 4,386 | -0.20(-0.41%) |
Aug 03, 2018 | 48.34 | 48.43 | 48.31 | 48.32 | 18,430 | -0.05(-0.11%) |
Aug 02, 2018 | 48.25 | 48.42 | 48.25 | 48.38 | 2,505 | -0.42(-0.86%) |
Aug 01, 2018 | 48.86 | 49.13 | 48.80 | 48.80 | 4,877 | -0.11(-0.23%) |
Jul 31, 2018 | 49.04 | 49.07 | 48.91 | 48.91 | 14,752 | -0.10(-0.21%) |
Jul 30, 2018 | 49.11 | 49.17 | 49.01 | 49.01 | 5,094 | +0.20(+0.40%) |
Jul 27, 2018 | 48.98 | 49.09 | 48.81 | 48.81 | 18,780 | +0.12(+0.25%) |
Jul 26, 2018 | 48.94 | 49.09 | 48.69 | 48.69 | 10,112 | -0.68(-1.37%) |
Jul 25, 2018 | 48.86 | 49.37 | 48.63 | 49.37 | 9,954 | +0.68(+1.39%) |
Jul 24, 2018 | 48.88 | 49.00 | 48.65 | 48.69 | 10,696 | +0.20(+0.41%) |
Jul 23, 2018 | 48.64 | 48.44 | 48.50 | 67,158 | -0.15(-0.30%) | |
Jul 20, 2018 | 48.47 | 48.69 | 48.47 | 48.64 | 10,377 | +0.12(+0.25%) |
Jul 19, 2018 | 48.40 | 48.52 | 48.34 | 48.52 | 5,000 | -0.26(-0.53%) |
Jul 18, 2018 | 48.80 | 48.86 | 48.65 | 48.78 | 6,826 | -0.18(-0.37%) |
Jul 17, 2018 | 48.77 | 49.05 | 48.77 | 48.96 | 19,226 | +0.13(+0.26%) |
Jul 16, 2018 | 48.91 | 48.98 | 48.76 | 48.83 | 10,286 | +0.23(+0.48%) |
Jul 13, 2018 | 48.52 | 48.70 | 48.48 | 48.60 | 23,182 | -0.03(-0.07%) |
Jul 12, 2018 | 48.54 | 48.74 | 48.54 | 48.63 | 10,552 | +0.42(+0.87%) |
Jul 11, 2018 | 48.56 | 48.61 | 48.20 | 48.21 | 6,615 | -0.94(-1.92%) |
Jul 10, 2018 | 49.02 | 49.18 | 48.99 | 49.16 | 34,578 | +0.22(+0.46%) |
Jul 09, 2018 | 48.84 | 48.89 | 48.78 | 48.93 | 62,901 | +0.42(+0.87%) |
Jul 06, 2018 | 48.30 | 48.52 | 48.24 | 48.51 | 10,658 | +0.42(+0.87%) |
Jul 05, 2018 | 48.08 | 48.36 | 48.02 | 48.09 | 19,445 | +0.34(+0.72%) |
Jul 03, 2018 | 47.75 | 47.75 | 47.75 | 0 | +0.02(+0.04%) |