Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 43.16 | 43.66 | 42.34 | 42.37 | 19,000 | -1.45(-3.31%) |
Sep 27, 2018 | 44.43 | 44.57 | 43.79 | 43.81 | 11,337 | -0.86(-1.91%) |
Sep 26, 2018 | 44.38 | 44.75 | 44.38 | 44.67 | 5,421 | +0.05(+0.10%) |
Sep 25, 2018 | 44.58 | 44.75 | 44.35 | 44.62 | 21,987 | -0.13(-0.30%) |
Sep 24, 2018 | 45.05 | 45.05 | 44.60 | 44.76 | 19,186 | -0.30(-0.67%) |
Sep 21, 2018 | 45.73 | 45.73 | 44.95 | 45.06 | 11,400 | -1.09(-2.36%) |
Sep 20, 2018 | 46.14 | 46.15 | 45.82 | 46.15 | 19,195 | +0.91(+2.02%) |
Sep 19, 2018 | 45.26 | 45.27 | 45.03 | 45.23 | 12,793 | +0.02(+0.06%) |
Sep 18, 2018 | 45.39 | 45.39 | 45.09 | 45.21 | 28,991 | +0.10(+0.22%) |
Sep 17, 2018 | 45.27 | 45.30 | 45.11 | 45.11 | 29,900 | -0.04(-0.09%) |
Sep 14, 2018 | 45.69 | 45.69 | 45.07 | 45.15 | 32,300 | -0.51(-1.11%) |
Sep 13, 2018 | 45.09 | 45.70 | 45.09 | 45.66 | 41,661 | +0.75(+1.67%) |
Sep 12, 2018 | 45.00 | 45.10 | 44.50 | 44.91 | 14,973 | +0.26(+0.57%) |
Sep 11, 2018 | 44.99 | 44.99 | 44.53 | 44.65 | 44,897 | -0.18(-0.39%) |
Sep 10, 2018 | 45.00 | 45.00 | 44.56 | 44.83 | 25,627 | +0.05(+0.10%) |
Sep 07, 2018 | 44.69 | 45.05 | 44.35 | 44.78 | 35,100 | -0.42(-0.93%) |
Sep 06, 2018 | 45.43 | 45.45 | 45.00 | 45.20 | 32,010 | -0.84(-1.84%) |
Sep 05, 2018 | 46.22 | 46.22 | 45.53 | 46.05 | 64,529 | +0.11(+0.23%) |
Sep 04, 2018 | 45.54 | 46.03 | 45.49 | 45.94 | 65,287 | -0.26(-0.56%) |
Aug 31, 2018 | 46.20 | 46.20 | 46.20 | 0 | -0.22(-0.47%) | |
Aug 30, 2018 | 46.71 | 46.75 | 46.30 | 46.42 | 56,534 | -0.49(-1.04%) |
Aug 29, 2018 | 46.91 | 46.96 | 46.68 | 46.91 | 49,736 | -0.04(-0.09%) |
Aug 28, 2018 | 47.84 | 47.84 | 46.76 | 46.95 | 31,033 | -0.55(-1.16%) |
Aug 27, 2018 | 47.22 | 47.54 | 47.07 | 47.50 | 22,079 | +0.50(+1.06%) |
Aug 24, 2018 | 46.91 | 47.22 | 46.83 | 47.00 | 11,400 | +0.81(+1.75%) |
Aug 23, 2018 | 47.31 | 47.31 | 46.17 | 46.19 | 31,438 | -1.31(-2.76%) |
Aug 22, 2018 | 47.33 | 47.50 | 46.90 | 47.50 | 11,473 | +0.65(+1.39%) |
Aug 21, 2018 | 46.76 | 47.00 | 46.43 | 46.85 | 37,754 | -0.45(-0.95%) |
Aug 20, 2018 | 45.58 | 47.50 | 45.58 | 47.30 | 24,740 | +2.17(+4.81%) |
Aug 17, 2018 | 44.92 | 45.25 | 44.67 | 45.13 | 24,300 | +0.46(+1.03%) |
Aug 16, 2018 | 44.62 | 44.77 | 44.34 | 44.67 | 48,340 | -0.73(-1.61%) |
Aug 15, 2018 | 45.39 | 45.49 | 44.92 | 45.40 | 113,791 | -0.95(-2.05%) |
Aug 14, 2018 | 45.19 | 47.12 | 44.80 | 46.35 | 172,965 | +0.99(+2.18%) |
Aug 13, 2018 | 45.90 | 45.90 | 45.13 | 45.36 | 33,223 | -2.00(-4.22%) |
Aug 10, 2018 | 47.51 | 47.51 | 46.57 | 47.36 | 12,400 | -1.36(-2.79%) |
Aug 09, 2018 | 48.95 | 49.06 | 48.42 | 48.72 | 9,305 | -0.05(-0.10%) |
Aug 08, 2018 | 49.38 | 49.40 | 48.50 | 48.77 | 7,168 | -4.24(-8.01%) |
Aug 07, 2018 | 53.34 | 53.35 | 52.46 | 53.02 | 13,462 | +0.23(+0.43%) |
Aug 06, 2018 | 52.68 | 53.01 | 52.67 | 52.79 | 5,730 | -0.46(-0.86%) |
Aug 03, 2018 | 53.23 | 53.25 | 52.85 | 53.25 | 9,000 | +0.20(+0.39%) |
Aug 02, 2018 | 53.67 | 53.67 | 52.70 | 53.05 | 17,853 | -0.95(-1.77%) |
Aug 01, 2018 | 54.57 | 54.61 | 53.67 | 54.00 | 7,890 | -0.83(-1.51%) |
Jul 31, 2018 | 53.78 | 55.68 | 53.73 | 54.83 | 15,404 | +0.53(+0.98%) |
Jul 30, 2018 | 54.46 | 54.46 | 53.60 | 54.30 | 13,346 | -0.41(-0.74%) |
Jul 27, 2018 | 55.01 | 55.03 | 54.41 | 54.70 | 10,900 | -0.06(-0.11%) |
Jul 26, 2018 | 54.83 | 55.11 | 54.42 | 54.77 | 4,432 | -1.12(-2.01%) |
Jul 25, 2018 | 55.25 | 55.89 | 54.36 | 55.89 | 8,355 | +0.38(+0.68%) |
Jul 24, 2018 | 55.18 | 55.76 | 55.18 | 55.51 | 20,690 | +0.30(+0.54%) |
Jul 23, 2018 | 55.59 | 55.66 | 55.01 | 55.21 | 14,845 | -0.28(-0.50%) |
Jul 20, 2018 | 54.36 | 55.63 | 54.36 | 55.49 | 10,826 | +0.73(+1.32%) |
Jul 19, 2018 | 54.39 | 55.18 | 54.25 | 54.77 | 12,848 | +0.04(+0.07%) |
Jul 18, 2018 | 54.62 | 55.19 | 54.11 | 54.73 | 11,066 | +0.04(+0.06%) |
Jul 17, 2018 | 54.61 | 55.10 | 54.28 | 54.69 | 10,168 | -1.62(-2.88%) |
Jul 16, 2018 | 56.50 | 56.51 | 56.09 | 56.31 | 16,063 | +0.42(+0.75%) |
Jul 13, 2018 | 56.73 | 56.95 | 55.86 | 55.89 | 6,315 | -0.89(-1.57%) |
Jul 12, 2018 | 56.21 | 57.28 | 56.18 | 56.78 | 11,309 | +1.36(+2.44%) |
Jul 11, 2018 | 55.55 | 56.07 | 54.79 | 55.42 | 12,707 | +0.02(+0.04%) |
Jul 10, 2018 | 55.41 | 55.61 | 55.35 | 55.41 | 8,172 | -0.25(-0.46%) |
Jul 09, 2018 | 56.18 | 55.12 | 55.66 | 9,443 | +0.12(+0.23%) | |
Jul 06, 2018 | 54.68 | 56.17 | 54.68 | 55.53 | 24,663 | +0.76(+1.39%) |
Jul 05, 2018 | 54.99 | 55.45 | 54.07 | 54.77 | 7,789 | +0.00(+0.00%) |
Jul 03, 2018 | 54.77 | 54.77 | 54.77 | 0 | +1.34(+2.52%) |