Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 43.46 | 44.01 | 43.22 | 43.95 | 39,772 | +0.51(+1.18%) |
Sep 27, 2018 | 42.92 | 43.43 | 42.80 | 43.43 | 45,994 | +0.67(+1.56%) |
Sep 26, 2018 | 42.98 | 43.19 | 42.65 | 42.77 | 110,567 | -0.33(-0.77%) |
Sep 25, 2018 | 43.80 | 43.98 | 42.95 | 43.10 | 88,045 | -0.60(-1.38%) |
Sep 24, 2018 | 44.37 | 44.67 | 43.71 | 43.71 | 45,777 | -0.57(-1.30%) |
Sep 21, 2018 | 44.74 | 44.80 | 44.16 | 44.28 | 44,136 | -0.21(-0.48%) |
Sep 20, 2018 | 44.64 | 44.64 | 44.23 | 44.49 | 41,938 | +0.03(+0.07%) |
Sep 19, 2018 | 44.31 | 44.46 | 44.04 | 44.46 | 45,338 | +0.33(+0.75%) |
Sep 18, 2018 | 44.46 | 44.46 | 43.86 | 44.13 | 42,925 | -0.21(-0.48%) |
Sep 17, 2018 | 44.13 | 44.49 | 44.13 | 44.34 | 26,836 | +0.12(+0.27%) |
Sep 14, 2018 | 44.61 | 44.61 | 43.98 | 44.22 | 32,499 | -0.30(-0.68%) |
Sep 13, 2018 | 44.74 | 44.83 | 44.46 | 44.52 | 22,373 | -0.12(-0.27%) |
Sep 12, 2018 | 44.64 | 44.92 | 44.49 | 44.64 | 46,547 | +0.03(+0.07%) |
Sep 11, 2018 | 44.37 | 44.77 | 44.25 | 44.61 | 26,624 | +0.30(+0.68%) |
Sep 10, 2018 | 44.04 | 44.31 | 44.04 | 44.31 | 23,927 | +0.57(+1.31%) |
Sep 07, 2018 | 43.98 | 44.13 | 43.59 | 43.74 | 43,144 | -0.45(-1.03%) |
Sep 06, 2018 | 44.67 | 44.86 | 44.04 | 44.19 | 39,412 | -0.48(-1.08%) |
Sep 05, 2018 | 45.22 | 45.22 | 44.31 | 44.67 | 51,586 | -0.67(-1.47%) |
Sep 04, 2018 | 43.98 | 45.49 | 43.95 | 45.34 | 169,723 | +1.45(+3.31%) |
Aug 31, 2018 | 43.89 | 43.89 | 43.89 | 0 | -0.18(-0.41%) | |
Aug 30, 2018 | 44.22 | 44.25 | 43.59 | 44.07 | 55,393 | -0.27(-0.61%) |
Aug 29, 2018 | 45.07 | 45.07 | 44.25 | 44.34 | 74,634 | -0.54(-1.21%) |
Aug 28, 2018 | 45.52 | 45.52 | 44.70 | 44.89 | 73,964 | -0.60(-1.33%) |
Aug 27, 2018 | 45.43 | 45.49 | 44.92 | 45.49 | 70,636 | +0.42(+0.94%) |
Aug 24, 2018 | 45.67 | 45.67 | 44.86 | 45.07 | 56,501 | -0.15(-0.33%) |
Aug 23, 2018 | 45.46 | 45.46 | 45.07 | 45.22 | 38,304 | -0.17(-0.37%) |
Aug 22, 2018 | 44.88 | 45.39 | 44.80 | 45.39 | 71,849 | +0.56(+1.25%) |
Aug 21, 2018 | 45.71 | 45.71 | 44.68 | 44.82 | 54,424 | -0.56(-1.24%) |
Aug 20, 2018 | 45.03 | 45.41 | 45.03 | 45.39 | 44,328 | +0.44(+0.99%) |
Aug 17, 2018 | 44.23 | 44.97 | 44.23 | 44.94 | 51,983 | +0.65(+1.47%) |
Aug 16, 2018 | 44.09 | 44.53 | 44.03 | 44.29 | 28,034 | +0.21(+0.47%) |
Aug 15, 2018 | 44.74 | 44.74 | 43.73 | 44.09 | 42,950 | -0.65(-1.45%) |
Aug 14, 2018 | 44.88 | 45.00 | 44.62 | 44.74 | 31,283 | +0.21(+0.46%) |
Aug 13, 2018 | 45.77 | 45.94 | 44.53 | 44.53 | 68,872 | -1.06(-2.33%) |
Aug 10, 2018 | 45.71 | 46.06 | 45.47 | 45.59 | 39,461 | -0.03(-0.06%) |
Aug 09, 2018 | 45.41 | 45.68 | 45.36 | 45.62 | 26,312 | +0.44(+0.98%) |
Aug 08, 2018 | 45.06 | 45.44 | 44.85 | 45.18 | 69,507 | -0.18(-0.39%) |
Aug 07, 2018 | 45.50 | 45.74 | 45.15 | 45.36 | 49,502 | +0.15(+0.33%) |
Aug 06, 2018 | 45.09 | 45.39 | 44.88 | 45.21 | 64,063 | +0.35(+0.79%) |
Aug 03, 2018 | 44.85 | 45.06 | 44.62 | 44.85 | 31,474 | +0.15(+0.33%) |
Aug 02, 2018 | 43.91 | 44.85 | 43.91 | 44.71 | 41,456 | +0.89(+2.02%) |
Aug 01, 2018 | 43.82 | 44.06 | 43.52 | 43.82 | 33,450 | -0.12(-0.27%) |
Jul 31, 2018 | 43.20 | 43.97 | 43.14 | 43.94 | 40,384 | +0.68(+1.57%) |
Jul 30, 2018 | 43.32 | 43.45 | 43.08 | 43.26 | 22,916 | +0.35(+0.83%) |
Jul 27, 2018 | 43.82 | 43.94 | 42.87 | 42.90 | 54,149 | -0.95(-2.16%) |
Jul 26, 2018 | 43.49 | 44.00 | 43.39 | 43.85 | 39,016 | +0.30(+0.68%) |
Jul 25, 2018 | 42.93 | 43.55 | 42.73 | 43.55 | 34,443 | +0.65(+1.52%) |
Jul 24, 2018 | 42.79 | 43.23 | 42.49 | 42.90 | 42,041 | +0.53(+1.26%) |
Jul 23, 2018 | 42.52 | 42.52 | 41.93 | 42.37 | 63,574 | +0.15(+0.35%) |
Jul 20, 2018 | 43.52 | 43.52 | 42.22 | 42.22 | 52,523 | -0.95(-2.19%) |
Jul 19, 2018 | 42.79 | 43.29 | 42.25 | 43.17 | 64,883 | +1.64(+3.96%) |
Jul 18, 2018 | 41.16 | 41.84 | 40.89 | 41.52 | 30,166 | +0.34(+0.81%) |
Jul 17, 2018 | 41.34 | 41.42 | 41.07 | 41.19 | 34,477 | -0.03(-0.07%) |
Jul 16, 2018 | 41.43 | 41.51 | 41.22 | 41.22 | 49,060 | -0.38(-0.92%) |
Jul 13, 2018 | 41.43 | 41.84 | 41.28 | 41.60 | 41,835 | +0.24(+0.57%) |
Jul 12, 2018 | 41.66 | 41.66 | 41.01 | 41.37 | 70,085 | -0.10(-0.25%) |
Jul 11, 2018 | 41.49 | 42.19 | 41.34 | 41.47 | 58,033 | -0.16(-0.39%) |
Jul 10, 2018 | 42.28 | 42.46 | 41.63 | 41.63 | 37,411 | -0.53(-1.26%) |
Jul 09, 2018 | 41.99 | 42.16 | 41.57 | 42.16 | 56,648 | +0.41(+0.99%) |
Jul 06, 2018 | 41.72 | 41.81 | 41.50 | 41.75 | 45,486 | +0.15(+0.36%) |
Jul 05, 2018 | 41.63 | 41.87 | 41.57 | 41.60 | 47,396 | +0.12(+0.28%) |
Jul 03, 2018 | 41.49 | 41.49 | 41.49 | 0 | +0.18(+0.43%) |