Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 53.45 | 54.13 | 52.55 | 53.40 | 337,888 | +0.71(+1.35%) |
Sep 27, 2018 | 52.98 | 53.16 | 51.92 | 52.69 | 223,115 | -0.17(-0.32%) |
Sep 26, 2018 | 52.46 | 52.86 | 50.53 | 52.86 | 291,031 | -0.73(-1.36%) |
Sep 25, 2018 | 53.31 | 54.01 | 53.19 | 53.59 | 165,568 | -0.67(-1.24%) |
Sep 24, 2018 | 54.22 | 55.24 | 54.03 | 54.26 | 426,942 | +1.95(+3.74%) |
Sep 21, 2018 | 51.38 | 52.47 | 51.24 | 52.31 | 608,966 | -1.46(-2.71%) |
Sep 20, 2018 | 53.76 | 54.69 | 53.37 | 53.76 | 187,266 | -0.79(-1.44%) |
Sep 19, 2018 | 55.41 | 55.41 | 54.11 | 54.55 | 288,103 | -3.26(-5.64%) |
Sep 18, 2018 | 59.04 | 59.10 | 57.34 | 57.81 | 252,457 | -3.16(-5.18%) |
Sep 17, 2018 | 61.08 | 61.28 | 59.69 | 60.97 | 470,242 | +0.71(+1.18%) |
Sep 14, 2018 | 58.88 | 61.09 | 58.41 | 60.26 | 375,991 | +1.84(+3.15%) |
Sep 13, 2018 | 58.19 | 59.39 | 56.98 | 58.42 | 564,903 | -4.06(-6.49%) |
Sep 12, 2018 | 65.91 | 66.24 | 61.24 | 62.48 | 580,662 | -1.84(-2.86%) |
Sep 11, 2018 | 66.49 | 66.94 | 64.17 | 64.32 | 353,323 | +0.76(+1.19%) |
Sep 10, 2018 | 62.23 | 63.96 | 62.23 | 63.56 | 186,391 | +1.77(+2.86%) |
Sep 07, 2018 | 62.12 | 62.86 | 60.30 | 61.79 | 308,280 | +2.02(+3.38%) |
Sep 06, 2018 | 59.62 | 61.19 | 58.99 | 59.78 | 228,357 | -0.25(-0.42%) |
Sep 05, 2018 | 59.86 | 61.03 | 59.49 | 60.03 | 460,082 | +3.08(+5.40%) |
Sep 04, 2018 | 56.37 | 57.66 | 56.37 | 56.95 | 204,004 | +1.19(+2.13%) |
Aug 31, 2018 | 55.76 | 55.76 | 55.76 | 0 | -0.29(-0.52%) | |
Aug 30, 2018 | 54.51 | 56.75 | 54.51 | 56.05 | 627,559 | +4.47(+8.66%) |
Aug 29, 2018 | 53.29 | 53.54 | 51.48 | 51.59 | 232,821 | -1.40(-2.65%) |
Aug 28, 2018 | 52.22 | 53.40 | 51.95 | 52.99 | 372,170 | +0.66(+1.27%) |
Aug 27, 2018 | 52.03 | 52.47 | 50.81 | 52.32 | 256,291 | -2.90(-5.25%) |
Aug 24, 2018 | 55.92 | 56.12 | 54.75 | 55.22 | 223,562 | -2.58(-4.46%) |
Aug 23, 2018 | 56.35 | 58.09 | 55.94 | 57.80 | 353,093 | +3.01(+5.49%) |
Aug 22, 2018 | 55.20 | 55.33 | 54.31 | 54.79 | 222,210 | -1.41(-2.51%) |
Aug 21, 2018 | 57.13 | 57.13 | 55.72 | 56.20 | 249,969 | -3.12(-5.26%) |
Aug 20, 2018 | 59.99 | 60.26 | 59.21 | 59.33 | 190,799 | -0.62(-1.03%) |
Aug 17, 2018 | 63.93 | 64.41 | 59.33 | 59.94 | 362,406 | -2.36(-3.78%) |
Aug 16, 2018 | 62.07 | 62.64 | 60.65 | 62.30 | 283,067 | -1.77(-2.76%) |
Aug 15, 2018 | 65.27 | 66.43 | 63.83 | 64.07 | 491,950 | +5.90(+10.14%) |
Aug 14, 2018 | 59.36 | 59.56 | 57.73 | 58.17 | 216,235 | +0.55(+0.96%) |
Aug 13, 2018 | 56.47 | 57.97 | 56.04 | 57.62 | 184,510 | +2.37(+4.30%) |
Aug 10, 2018 | 55.55 | 56.30 | 54.90 | 55.24 | 239,072 | +1.92(+3.59%) |
Aug 09, 2018 | 52.86 | 53.49 | 52.13 | 53.32 | 171,511 | -2.28(-4.10%) |
Aug 08, 2018 | 56.53 | 57.27 | 55.60 | 55.61 | 136,092 | +0.52(+0.95%) |
Aug 07, 2018 | 55.06 | 55.36 | 54.48 | 55.08 | 212,105 | -3.99(-6.76%) |
Aug 06, 2018 | 59.51 | 59.89 | 58.71 | 59.07 | 135,252 | +1.03(+1.77%) |
Aug 03, 2018 | 58.70 | 58.81 | 57.60 | 58.05 | 196,606 | -0.17(-0.29%) |
Aug 02, 2018 | 60.06 | 60.24 | 57.81 | 58.21 | 303,755 | +2.18(+3.89%) |
Aug 01, 2018 | 55.52 | 56.77 | 55.10 | 56.04 | 213,605 | +3.60(+6.86%) |
Jul 31, 2018 | 53.25 | 54.16 | 51.88 | 52.44 | 182,789 | -1.18(-2.19%) |
Jul 30, 2018 | 53.01 | 53.99 | 52.64 | 53.61 | 139,332 | +0.34(+0.64%) |
Jul 27, 2018 | 52.91 | 54.05 | 52.40 | 53.27 | 146,545 | +0.34(+0.64%) |
Jul 26, 2018 | 52.91 | 53.45 | 52.41 | 52.93 | 242,432 | +2.69(+5.36%) |
Jul 25, 2018 | 52.00 | 52.25 | 50.07 | 50.24 | 221,416 | -2.34(-4.45%) |
Jul 24, 2018 | 53.12 | 53.12 | 51.81 | 52.58 | 583,009 | -5.43(-9.36%) |
Jul 23, 2018 | 58.21 | 58.52 | 57.94 | 58.01 | 141,606 | +0.08(+0.15%) |
Jul 20, 2018 | 59.92 | 59.92 | 57.68 | 57.92 | 504,762 | -4.21(-6.77%) |
Jul 19, 2018 | 61.41 | 62.79 | 60.53 | 62.13 | 410,144 | +3.15(+5.34%) |
Jul 18, 2018 | 59.75 | 60.60 | 58.78 | 58.98 | 310,090 | +0.74(+1.27%) |
Jul 17, 2018 | 59.87 | 59.87 | 57.74 | 58.24 | 173,818 | +0.38(+0.66%) |
Jul 16, 2018 | 57.42 | 58.15 | 57.31 | 57.86 | 238,587 | +1.97(+3.53%) |
Jul 13, 2018 | 55.89 | 170,916 | +0.05(+0.08%) | |||
Jul 12, 2018 | 56.09 | 56.62 | 55.40 | 55.84 | 214,541 | -3.18(-5.39%) |
Jul 11, 2018 | 58.86 | 59.92 | 57.75 | 59.02 | 260,361 | +3.49(+6.28%) |
Jul 10, 2018 | 56.12 | 56.95 | 55.53 | 55.53 | 160,836 | +0.65(+1.19%) |
Jul 09, 2018 | 56.04 | 56.52 | 54.78 | 54.88 | 242,890 | -3.66(-6.26%) |
Jul 06, 2018 | 60.73 | 60.93 | 57.80 | 58.54 | 260,500 | -1.76(-2.91%) |
Jul 05, 2018 | 59.54 | 61.39 | 59.27 | 60.30 | 298,017 | +0.66(+1.11%) |
Jul 03, 2018 | 59.63 | 59.63 | 59.63 | 0 | +0.09(+0.16%) | |
Jul 02, 2018 | 59.36 | 60.57 | 58.83 | 59.54 | 314,294 | +3.24(+5.76%) |
Jun 29, 2018 | 56.09 | 56.70 | 55.33 | 56.30 | 297,702 | -2.43(-4.14%) |
Jun 28, 2018 | 60.66 | 60.84 | 58.66 | 58.73 | 269,403 | -1.57(-2.60%) |
Jun 27, 2018 | 57.50 | 60.51 | 56.88 | 60.30 | 549,850 | +4.79(+8.62%) |
Jun 26, 2018 | 55.33 | 56.10 | 54.68 | 55.51 | 243,195 | -0.01(-0.02%) |
Jun 25, 2018 | 54.60 | 56.62 | 54.52 | 55.52 | 276,265 | +3.28(+6.28%) |
Jun 22, 2018 | 51.79 | 52.65 | 51.70 | 52.24 | 138,271 | -1.75(-3.24%) |
Jun 21, 2018 | 52.32 | 54.01 | 52.11 | 53.99 | 283,488 | +3.73(+7.42%) |
Jun 20, 2018 | 49.78 | 50.83 | 49.73 | 50.26 | 221,003 | +0.69(+1.40%) |
Jun 19, 2018 | 50.36 | 51.04 | 49.40 | 49.57 | 292,170 | +2.45(+5.20%) |
Jun 18, 2018 | 47.70 | 48.74 | 47.11 | 47.12 | 162,806 | +1.33(+2.90%) |
Jun 15, 2018 | 47.39 | 45.74 | 45.79 | 157,793 | +0.77(+1.70%) | |
Jun 14, 2018 | 44.28 | 45.12 | 44.27 | 45.02 | 114,805 | +0.52(+1.18%) |
Jun 13, 2018 | 43.27 | 44.86 | 43.18 | 44.50 | 114,805 | +1.95(+4.59%) |
Jun 12, 2018 | 42.22 | 43.28 | 42.22 | 42.55 | 49,392 | +0.10(+0.24%) |
Jun 11, 2018 | 42.58 | 42.63 | 42.12 | 42.44 | 101,841 | +0.35(+0.82%) |
Jun 08, 2018 | 42.69 | 42.82 | 41.80 | 42.10 | 123,209 | +0.86(+2.09%) |
Jun 07, 2018 | 40.25 | 41.84 | 40.11 | 41.24 | 209,270 | +0.57(+1.40%) |
Jun 06, 2018 | 42.06 | 40.67 | 40.67 | 173,884 | -1.73(-4.08%) | |
Jun 05, 2018 | 42.34 | 42.86 | 42.18 | 42.40 | 75,267 | -0.21(-0.50%) |
Jun 04, 2018 | 43.00 | 43.13 | 42.47 | 42.61 | 99,155 | -1.94(-4.36%) |
Jun 01, 2018 | 45.49 | 45.49 | 44.24 | 44.56 | 116,260 | -1.79(-3.87%) |
May 31, 2018 | 46.46 | 47.00 | 45.45 | 46.35 | 135,783 | -1.04(-2.19%) |
May 30, 2018 | 48.36 | 48.74 | 47.00 | 47.39 | 133,950 | -0.64(-1.32%) |
May 29, 2018 | 46.39 | 48.66 | 46.28 | 48.02 | 180,327 | +2.87(+6.36%) |
May 25, 2018 | 45.15 | 45.15 | 45.15 | 0 | +0.30(+0.67%) | |
May 24, 2018 | 44.66 | 46.09 | 44.56 | 44.85 | 60,352 | +0.89(+2.02%) |
May 23, 2018 | 45.08 | 45.26 | 43.86 | 43.97 | 134,462 | +1.33(+3.11%) |
May 22, 2018 | 42.02 | 42.78 | 41.34 | 42.64 | 62,071 | +0.59(+1.40%) |
May 21, 2018 | 42.03 | 42.40 | 41.66 | 42.05 | 56,631 | -1.06(-2.45%) |
May 18, 2018 | 42.78 | 43.42 | 42.78 | 43.11 | 36,669 | -0.17(-0.39%) |
May 17, 2018 | 42.61 | 43.55 | 42.25 | 43.27 | 70,126 | +1.99(+4.82%) |
May 16, 2018 | 42.22 | 42.22 | 41.03 | 41.28 | 120,021 | -2.06(-4.75%) |
May 15, 2018 | 43.13 | 43.98 | 43.13 | 43.34 | 121,798 | +1.99(+4.82%) |
May 14, 2018 | 40.85 | 41.49 | 40.55 | 41.35 | 143,957 | -1.22(-2.86%) |
May 11, 2018 | 42.44 | 43.00 | 42.25 | 42.56 | 83,888 | -0.35(-0.81%) |
May 10, 2018 | 44.11 | 44.13 | 42.54 | 42.91 | 166,790 | -1.71(-3.83%) |
May 09, 2018 | 44.78 | 45.66 | 44.45 | 44.62 | 171,781 | -1.54(-3.34%) |
May 08, 2018 | 45.86 | 47.04 | 45.80 | 46.16 | 221,065 | -1.85(-3.86%) |
May 07, 2018 | 48.09 | 48.21 | 47.35 | 48.01 | 132,558 | +0.64(+1.34%) |
May 04, 2018 | 49.28 | 49.55 | 46.54 | 47.38 | 138,395 | -0.08(-0.18%) |
May 03, 2018 | 48.11 | 49.88 | 46.99 | 47.46 | 235,551 | +0.58(+1.24%) |
May 02, 2018 | 45.57 | 46.88 | 45.57 | 46.88 | 103,094 | +0.69(+1.50%) |
May 01, 2018 | 46.38 | 48.04 | 45.99 | 46.19 | 123,588 | +0.11(+0.24%) |
Apr 30, 2018 | 44.29 | 46.10 | 44.22 | 46.08 | 175,933 | -0.01(-0.02%) |
Apr 27, 2018 | 46.57 | 47.19 | 46.02 | 46.09 | 76,817 | -0.50(-1.08%) |
Apr 26, 2018 | 47.72 | 47.93 | 46.24 | 46.59 | 96,356 | -0.22(-0.48%) |
Apr 25, 2018 | 46.97 | 47.77 | 46.64 | 46.82 | 134,533 | +0.83(+1.81%) |
Apr 24, 2018 | 44.53 | 46.70 | 44.03 | 45.99 | 258,293 | -1.65(-3.47%) |
Apr 23, 2018 | 47.62 | 48.17 | 46.91 | 47.64 | 81,557 | +0.07(+0.16%) |
Apr 20, 2018 | 46.80 | 48.12 | 46.72 | 47.57 | 115,006 | +1.89(+4.13%) |
Apr 19, 2018 | 44.69 | 46.17 | 44.60 | 45.68 | 145,454 | -0.36(-0.79%) |
Apr 18, 2018 | 46.80 | 47.05 | 45.65 | 46.04 | 244,740 | +0.20(+0.43%) |
Apr 17, 2018 | 46.74 | 46.91 | 45.50 | 45.85 | 145,146 | -0.04(-0.08%) |
Apr 16, 2018 | 46.53 | 46.98 | 45.81 | 45.88 | 161,052 | +1.79(+4.07%) |
Apr 13, 2018 | 43.00 | 44.66 | 42.99 | 44.09 | 174,234 | +1.56(+3.67%) |
Apr 12, 2018 | 43.19 | 43.44 | 42.21 | 42.53 | 110,228 | -0.57(-1.32%) |
Apr 11, 2018 | 43.70 | 43.70 | 42.36 | 43.10 | 308,348 | -0.16(-0.37%) |
Apr 10, 2018 | 43.99 | 44.39 | 42.85 | 43.26 | 275,086 | -4.46(-9.35%) |
Apr 09, 2018 | 47.39 | 48.44 | 45.86 | 47.72 | 191,424 | -1.84(-3.72%) |
Apr 06, 2018 | 48.40 | 50.43 | 46.93 | 49.56 | 224,185 | +3.09(+6.66%) |
Apr 05, 2018 | 46.23 | 46.75 | 45.43 | 46.46 | 208,461 | -0.22(-0.46%) |
Apr 04, 2018 | 50.93 | 50.99 | 46.51 | 46.68 | 314,123 | +0.06(+0.12%) |
Apr 03, 2018 | 46.65 | 47.90 | 46.34 | 46.62 | 613,450 | -2.24(-4.59%) |
Apr 02, 2018 | 47.19 | 50.26 | 46.17 | 48.87 | 494,565 | +3.04(+6.63%) |