Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 45.16 | 45.71 | 45.16 | 45.44 | 774,513 | +0.00(+0.00%) |
Sep 27, 2018 | 45.71 | 45.93 | 45.30 | 45.44 | 558,998 | -0.18(-0.40%) |
Sep 26, 2018 | 46.31 | 46.41 | 45.58 | 45.62 | 464,751 | -0.64(-1.38%) |
Sep 25, 2018 | 46.57 | 46.64 | 46.18 | 46.26 | 569,948 | -0.17(-0.37%) |
Sep 24, 2018 | 46.50 | 46.62 | 46.26 | 46.43 | 515,275 | -0.29(-0.61%) |
Sep 21, 2018 | 46.62 | 46.81 | 46.47 | 46.72 | 1,038,351 | +0.15(+0.32%) |
Sep 20, 2018 | 46.44 | 46.83 | 46.28 | 46.57 | 469,473 | +0.40(+0.86%) |
Sep 19, 2018 | 45.60 | 46.43 | 45.60 | 46.18 | 438,275 | +0.69(+1.52%) |
Sep 18, 2018 | 45.31 | 45.59 | 44.96 | 45.48 | 443,000 | +0.22(+0.50%) |
Sep 17, 2018 | 45.95 | 45.95 | 45.17 | 45.26 | 652,400 | -0.67(-1.47%) |
Sep 14, 2018 | 45.35 | 46.00 | 45.35 | 45.93 | 550,464 | +0.70(+1.55%) |
Sep 13, 2018 | 45.37 | 45.62 | 44.92 | 45.23 | 519,027 | +0.13(+0.29%) |
Sep 12, 2018 | 44.99 | 45.22 | 44.72 | 45.10 | 542,880 | +0.08(+0.17%) |
Sep 11, 2018 | 44.58 | 45.23 | 44.35 | 45.03 | 587,849 | +0.26(+0.58%) |
Sep 10, 2018 | 44.91 | 45.03 | 44.65 | 44.77 | 508,061 | +0.16(+0.35%) |
Sep 07, 2018 | 44.99 | 45.03 | 44.47 | 44.61 | 606,794 | -0.49(-1.09%) |
Sep 06, 2018 | 45.46 | 45.58 | 44.99 | 45.10 | 501,454 | -0.36(-0.80%) |
Sep 05, 2018 | 45.16 | 45.74 | 45.02 | 45.47 | 478,370 | +0.23(+0.52%) |
Sep 04, 2018 | 45.54 | 45.54 | 44.98 | 45.23 | 830,451 | -0.35(-0.78%) |
Aug 31, 2018 | 45.59 | 45.59 | 45.59 | 0 | -0.22(-0.47%) | |
Aug 30, 2018 | 46.20 | 46.55 | 45.75 | 45.80 | 570,514 | -0.26(-0.56%) |
Aug 29, 2018 | 46.69 | 46.94 | 44.58 | 46.06 | 1,518,022 | -0.70(-1.50%) |
Aug 28, 2018 | 46.85 | 47.07 | 46.67 | 46.76 | 730,801 | +0.05(+0.11%) |
Aug 27, 2018 | 46.32 | 46.99 | 46.31 | 46.71 | 522,416 | +0.69(+1.50%) |
Aug 24, 2018 | 46.07 | 46.18 | 45.79 | 46.02 | 699,213 | +0.13(+0.28%) |
Aug 23, 2018 | 46.10 | 46.35 | 45.83 | 45.89 | 412,055 | -0.24(-0.52%) |
Aug 22, 2018 | 46.11 | 46.45 | 46.09 | 46.13 | 326,033 | -0.10(-0.22%) |
Aug 21, 2018 | 46.09 | 46.52 | 45.96 | 46.24 | 623,045 | +0.10(+0.23%) |
Aug 20, 2018 | 46.02 | 46.31 | 45.87 | 46.13 | 263,288 | +0.24(+0.53%) |
Aug 17, 2018 | 45.50 | 45.97 | 45.43 | 45.89 | 356,951 | +0.30(+0.66%) |
Aug 16, 2018 | 45.48 | 46.02 | 45.48 | 45.59 | 543,773 | +0.31(+0.69%) |
Aug 15, 2018 | 45.35 | 45.52 | 44.76 | 45.28 | 616,086 | -0.27(-0.59%) |
Aug 14, 2018 | 45.25 | 45.71 | 45.25 | 45.54 | 741,324 | +0.40(+0.88%) |
Aug 13, 2018 | 45.45 | 45.65 | 45.09 | 45.15 | 451,355 | -0.12(-0.27%) |
Aug 10, 2018 | 45.35 | 45.65 | 45.04 | 45.27 | 494,596 | -0.48(-1.04%) |
Aug 09, 2018 | 45.86 | 46.32 | 45.70 | 45.74 | 299,432 | -0.16(-0.34%) |
Aug 08, 2018 | 45.93 | 46.07 | 45.72 | 45.90 | 334,707 | -0.11(-0.24%) |
Aug 07, 2018 | 45.68 | 46.44 | 45.68 | 46.01 | 420,935 | +0.46(+1.01%) |
Aug 06, 2018 | 45.26 | 45.67 | 45.16 | 45.55 | 771,231 | +0.33(+0.73%) |
Aug 03, 2018 | 45.01 | 45.35 | 44.92 | 45.22 | 241,514 | +0.29(+0.65%) |
Aug 02, 2018 | 44.84 | 45.00 | 44.48 | 44.93 | 692,998 | -0.31(-0.69%) |
Aug 01, 2018 | 46.00 | 46.30 | 44.97 | 45.24 | 667,857 | -0.69(-1.51%) |
Jul 31, 2018 | 46.16 | 46.35 | 45.83 | 45.93 | 1,057,061 | +0.02(+0.04%) |
Jul 30, 2018 | 46.05 | 46.30 | 45.77 | 45.92 | 606,969 | -0.04(-0.09%) |
Jul 27, 2018 | 46.32 | 46.45 | 45.66 | 45.96 | 423,486 | -0.28(-0.60%) |
Jul 26, 2018 | 46.02 | 46.58 | 45.95 | 46.23 | 395,094 | +0.26(+0.56%) |
Jul 25, 2018 | 45.89 | 46.06 | 45.32 | 45.98 | 545,350 | +0.13(+0.28%) |
Jul 24, 2018 | 45.97 | 46.23 | 45.58 | 45.85 | 565,292 | +0.03(+0.08%) |
Jul 23, 2018 | 45.92 | 46.03 | 45.59 | 45.81 | 489,587 | -0.05(-0.11%) |
Jul 20, 2018 | 45.97 | 46.05 | 45.56 | 45.86 | 358,817 | -0.21(-0.47%) |
Jul 19, 2018 | 46.04 | 46.39 | 45.72 | 46.08 | 383,604 | -0.14(-0.30%) |
Jul 18, 2018 | 45.74 | 46.31 | 45.71 | 46.22 | 571,797 | +0.46(+1.00%) |
Jul 17, 2018 | 45.70 | 45.96 | 45.55 | 45.76 | 315,106 | +0.03(+0.06%) |
Jul 16, 2018 | 46.00 | 46.17 | 45.61 | 45.74 | 618,737 | -0.20(-0.43%) |
Jul 13, 2018 | 45.92 | 46.20 | 45.68 | 45.93 | 587,001 | -0.10(-0.22%) |
Jul 12, 2018 | 46.42 | 46.42 | 45.69 | 46.04 | 507,821 | -0.02(-0.04%) |
Jul 11, 2018 | 45.96 | 46.35 | 45.74 | 46.05 | 640,569 | -0.35(-0.76%) |
Jul 10, 2018 | 46.11 | 46.50 | 46.11 | 46.41 | 589,043 | +0.29(+0.63%) |
Jul 09, 2018 | 45.47 | 46.22 | 45.32 | 46.11 | 523,391 | +0.89(+1.98%) |
Jul 06, 2018 | 45.12 | 45.52 | 44.93 | 45.22 | 471,741 | +0.13(+0.29%) |
Jul 05, 2018 | 45.00 | 45.16 | 44.39 | 45.09 | 745,182 | +0.46(+1.04%) |
Jul 03, 2018 | 44.63 | 44.63 | 44.63 | 0 | -0.32(-0.71%) |