Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 46.78 | 47.08 | 46.74 | 47.01 | 339,686 | +0.09(+0.20%) |
Sep 27, 2018 | 46.75 | 47.09 | 46.70 | 46.92 | 324,575 | +0.38(+0.82%) |
Sep 26, 2018 | 46.74 | 47.01 | 46.50 | 46.53 | 495,937 | -0.18(-0.38%) |
Sep 25, 2018 | 46.54 | 46.75 | 46.46 | 46.71 | 258,718 | +0.03(+0.07%) |
Sep 24, 2018 | 46.08 | 46.70 | 45.95 | 46.68 | 744,014 | +0.29(+0.63%) |
Sep 21, 2018 | 46.80 | 46.85 | 46.34 | 46.38 | 413,539 | -0.25(-0.53%) |
Sep 20, 2018 | 46.34 | 46.71 | 46.26 | 46.63 | 310,642 | +0.54(+1.18%) |
Sep 19, 2018 | 46.16 | 46.32 | 45.79 | 46.09 | 411,152 | -0.10(-0.21%) |
Sep 18, 2018 | 45.89 | 46.47 | 45.75 | 46.19 | 234,009 | +0.26(+0.56%) |
Sep 17, 2018 | 46.55 | 46.56 | 45.88 | 45.93 | 381,245 | -0.71(-1.52%) |
Sep 14, 2018 | 46.71 | 46.84 | 46.43 | 46.64 | 396,170 | +0.03(+0.06%) |
Sep 13, 2018 | 46.36 | 46.77 | 46.36 | 46.61 | 323,308 | +0.53(+1.14%) |
Sep 12, 2018 | 46.20 | 46.20 | 45.64 | 46.09 | 587,605 | -0.27(-0.57%) |
Sep 11, 2018 | 45.85 | 46.49 | 45.75 | 46.35 | 270,367 | +0.34(+0.74%) |
Sep 10, 2018 | 46.06 | 46.06 | 45.71 | 46.01 | 413,381 | +0.12(+0.26%) |
Sep 07, 2018 | 45.71 | 46.30 | 45.71 | 45.89 | 371,771 | -0.12(-0.26%) |
Sep 06, 2018 | 46.45 | 46.45 | 45.70 | 46.01 | 386,820 | -0.48(-1.03%) |
Sep 05, 2018 | 47.10 | 47.10 | 46.22 | 46.49 | 585,120 | -0.70(-1.49%) |
Sep 04, 2018 | 47.16 | 47.21 | 46.88 | 47.20 | 742,054 | -0.16(-0.34%) |
Aug 31, 2018 | 47.36 | 47.36 | 47.36 | 0 | +0.08(+0.16%) | |
Aug 30, 2018 | 47.31 | 47.63 | 47.16 | 47.28 | 335,218 | -0.11(-0.23%) |
Aug 29, 2018 | 47.01 | 47.41 | 47.01 | 47.39 | 260,521 | +0.45(+0.95%) |
Aug 28, 2018 | 46.96 | 47.01 | 46.78 | 46.94 | 239,596 | +0.12(+0.26%) |
Aug 27, 2018 | 46.58 | 46.84 | 46.52 | 46.82 | 294,311 | +0.46(+1.00%) |
Aug 24, 2018 | 45.98 | 46.37 | 45.98 | 46.36 | 265,492 | +0.52(+1.13%) |
Aug 23, 2018 | 45.69 | 46.13 | 45.69 | 45.84 | 202,696 | +0.08(+0.17%) |
Aug 22, 2018 | 45.42 | 45.81 | 45.40 | 45.76 | 402,377 | +0.22(+0.48%) |
Aug 21, 2018 | 45.57 | 45.84 | 45.52 | 45.54 | 264,309 | +0.10(+0.23%) |
Aug 20, 2018 | 45.59 | 45.59 | 45.23 | 45.44 | 288,460 | -0.07(-0.16%) |
Aug 17, 2018 | 45.29 | 45.61 | 45.10 | 45.51 | 226,205 | +0.06(+0.13%) |
Aug 16, 2018 | 45.72 | 45.78 | 45.36 | 45.45 | 245,753 | +0.11(+0.23%) |
Aug 15, 2018 | 45.49 | 45.68 | 44.98 | 45.35 | 878,456 | -0.47(-1.03%) |
Aug 14, 2018 | 45.70 | 45.88 | 45.42 | 45.82 | 332,022 | +0.28(+0.62%) |
Aug 13, 2018 | 45.69 | 46.04 | 45.54 | 45.54 | 514,496 | -0.10(-0.21%) |
Aug 10, 2018 | 45.66 | 45.85 | 45.47 | 45.63 | 387,486 | -0.39(-0.86%) |
Aug 09, 2018 | 46.07 | 46.25 | 46.00 | 46.03 | 198,320 | +0.03(+0.06%) |
Aug 08, 2018 | 45.83 | 46.09 | 45.73 | 46.00 | 305,592 | +0.14(+0.31%) |
Aug 07, 2018 | 45.93 | 46.08 | 45.79 | 45.86 | 499,782 | +0.10(+0.23%) |
Aug 06, 2018 | 45.38 | 45.75 | 45.28 | 45.75 | 1,048,218 | +0.36(+0.80%) |
Aug 03, 2018 | 45.30 | 45.39 | 45.06 | 45.39 | 276,657 | +0.15(+0.34%) |
Aug 02, 2018 | 44.23 | 45.30 | 44.17 | 45.24 | 449,595 | +0.66(+1.48%) |
Aug 01, 2018 | 44.47 | 44.72 | 44.40 | 44.58 | 1,065,673 | +0.45(+1.02%) |
Jul 31, 2018 | 44.11 | 44.45 | 43.83 | 44.13 | 918,238 | +0.17(+0.38%) |
Jul 30, 2018 | 44.69 | 44.70 | 43.67 | 43.96 | 783,325 | -0.74(-1.65%) |
Jul 27, 2018 | 45.68 | 45.68 | 44.44 | 44.70 | 2,287,698 | -0.92(-2.02%) |
Jul 26, 2018 | 45.48 | 45.77 | 45.42 | 45.62 | 497,992 | -0.69(-1.49%) |
Jul 25, 2018 | 45.73 | 46.34 | 45.66 | 46.31 | 686,181 | +0.62(+1.37%) |
Jul 24, 2018 | 46.03 | 46.20 | 45.53 | 45.69 | 874,651 | +0.15(+0.32%) |
Jul 23, 2018 | 45.19 | 45.57 | 45.00 | 45.54 | 325,711 | +0.25(+0.55%) |
Jul 20, 2018 | 45.47 | 45.57 | 45.22 | 45.29 | 321,386 | -0.01(-0.03%) |
Jul 19, 2018 | 45.33 | 45.50 | 45.20 | 45.30 | 398,246 | -0.11(-0.25%) |
Jul 18, 2018 | 45.49 | 45.49 | 45.25 | 45.42 | 257,341 | -0.07(-0.16%) |
Jul 17, 2018 | 44.79 | 45.57 | 44.74 | 45.49 | 469,263 | +0.37(+0.83%) |
Jul 16, 2018 | 45.26 | 45.36 | 45.04 | 45.12 | 243,835 | -0.13(-0.29%) |
Jul 13, 2018 | 45.25 | 45.37 | 45.14 | 45.25 | 355,519 | -0.01(-0.02%) |
Jul 12, 2018 | 44.63 | 45.27 | 44.63 | 45.26 | 680,718 | +0.81(+1.83%) |
Jul 11, 2018 | 44.34 | 44.66 | 44.34 | 44.44 | 989,032 | -0.28(-0.63%) |
Jul 10, 2018 | 44.72 | 44.87 | 44.63 | 44.72 | 359,543 | +0.07(+0.15%) |
Jul 09, 2018 | 44.53 | 44.66 | 44.28 | 44.66 | 704,935 | +0.36(+0.80%) |
Jul 06, 2018 | 43.71 | 44.36 | 43.65 | 44.30 | 496,598 | +0.60(+1.38%) |
Jul 05, 2018 | 43.33 | 43.72 | 43.23 | 43.70 | 773,020 | +0.65(+1.51%) |
Jul 03, 2018 | 43.05 | 43.05 | 43.05 | 0 | -0.60(-1.37%) |