Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 49.63 | 49.91 | 49.63 | 49.78 | 2,722,644 | -0.03(-0.05%) |
Sep 27, 2018 | 49.52 | 50.08 | 49.47 | 49.80 | 1,712,304 | +0.22(+0.45%) |
Sep 26, 2018 | 49.58 | 49.87 | 49.47 | 49.58 | 3,387,853 | +0.03(+0.07%) |
Sep 25, 2018 | 49.67 | 49.69 | 49.54 | 49.54 | 2,540,337 | +0.40(+0.80%) |
Sep 24, 2018 | 49.16 | 49.21 | 49.01 | 49.15 | 1,328,904 | -0.12(-0.24%) |
Sep 21, 2018 | 49.20 | 49.39 | 49.17 | 49.27 | 1,168,993 | +0.15(+0.30%) |
Sep 20, 2018 | 48.96 | 49.17 | 48.88 | 49.12 | 2,000,937 | +0.27(+0.56%) |
Sep 19, 2018 | 48.76 | 48.93 | 48.72 | 48.85 | 5,683,390 | +0.14(+0.28%) |
Sep 18, 2018 | 48.23 | 48.86 | 48.20 | 48.71 | 8,095,349 | +1.45(+3.07%) |
Sep 17, 2018 | 47.58 | 47.64 | 47.26 | 47.26 | 1,081,022 | -0.08(-0.16%) |
Sep 14, 2018 | 47.28 | 47.42 | 47.17 | 47.34 | 2,370,817 | +0.69(+1.47%) |
Sep 13, 2018 | 46.66 | 46.80 | 46.59 | 46.65 | 1,302,986 | +0.70(+1.51%) |
Sep 12, 2018 | 45.87 | 46.08 | 45.74 | 45.95 | 1,215,531 | -0.21(-0.45%) |
Sep 11, 2018 | 45.89 | 46.20 | 45.89 | 46.16 | 1,043,278 | +0.23(+0.50%) |
Sep 10, 2018 | 46.00 | 46.07 | 45.85 | 45.93 | 1,233,812 | +0.20(+0.43%) |
Sep 07, 2018 | 45.76 | 45.94 | 45.54 | 45.73 | 1,397,645 | -0.30(-0.65%) |
Sep 06, 2018 | 46.07 | 46.13 | 45.72 | 46.03 | 1,696,117 | -0.13(-0.28%) |
Sep 05, 2018 | 46.25 | 46.35 | 46.07 | 46.16 | 1,458,308 | -0.42(-0.90%) |
Sep 04, 2018 | 46.50 | 46.61 | 46.37 | 46.58 | 1,677,247 | -0.51(-1.08%) |
Aug 31, 2018 | 47.09 | 47.09 | 47.09 | 0 | -0.03(-0.07%) | |
Aug 30, 2018 | 47.32 | 47.41 | 47.01 | 47.12 | 1,154,099 | -0.70(-1.47%) |
Aug 29, 2018 | 47.57 | 47.87 | 47.53 | 47.83 | 987,211 | +0.52(+1.11%) |
Aug 28, 2018 | 47.34 | 47.41 | 47.24 | 47.30 | 1,108,991 | -0.01(-0.02%) |
Aug 27, 2018 | 47.06 | 47.34 | 47.04 | 47.31 | 1,057,139 | +0.71(+1.53%) |
Aug 24, 2018 | 46.60 | 46.67 | 46.55 | 46.60 | 1,157,234 | -0.02(-0.04%) |
Aug 23, 2018 | 46.38 | 46.70 | 46.37 | 46.61 | 1,945,350 | -0.01(-0.02%) |
Aug 22, 2018 | 46.61 | 46.79 | 46.58 | 46.62 | 1,701,271 | +0.39(+0.84%) |
Aug 21, 2018 | 46.19 | 46.35 | 46.17 | 46.24 | 1,492,321 | +0.12(+0.26%) |
Aug 20, 2018 | 46.10 | 46.20 | 46.06 | 46.12 | 2,812,005 | -0.03(-0.06%) |
Aug 17, 2018 | 45.96 | 46.31 | 45.87 | 46.14 | 3,534,338 | +0.04(+0.09%) |
Aug 16, 2018 | 45.87 | 46.24 | 45.83 | 46.10 | 1,710,915 | +0.47(+1.04%) |
Aug 15, 2018 | 45.76 | 45.82 | 45.35 | 45.63 | 2,294,119 | -0.85(-1.83%) |
Aug 14, 2018 | 46.33 | 46.53 | 46.16 | 46.48 | 3,693,691 | +0.30(+0.65%) |
Aug 13, 2018 | 46.25 | 46.39 | 46.06 | 46.18 | 2,808,435 | -0.43(-0.92%) |
Aug 10, 2018 | 46.74 | 46.77 | 46.40 | 46.61 | 5,019,300 | -0.79(-1.67%) |
Aug 09, 2018 | 47.42 | 47.49 | 47.34 | 47.40 | 1,029,899 | -0.12(-0.25%) |
Aug 08, 2018 | 47.51 | 47.58 | 47.44 | 47.52 | 1,647,412 | -0.19(-0.40%) |
Aug 07, 2018 | 47.64 | 47.74 | 47.60 | 47.71 | 1,380,045 | +0.36(+0.76%) |
Aug 06, 2018 | 47.27 | 47.41 | 47.24 | 47.34 | 958,322 | -0.34(-0.72%) |
Aug 03, 2018 | 47.51 | 47.69 | 47.38 | 47.69 | 1,520,354 | -0.20(-0.41%) |
Aug 02, 2018 | 47.62 | 47.93 | 47.56 | 47.89 | 1,240,628 | -0.16(-0.34%) |
Aug 01, 2018 | 48.26 | 48.35 | 47.93 | 48.05 | 2,724,096 | +0.29(+0.61%) |
Jul 31, 2018 | 47.77 | 48.01 | 47.71 | 47.76 | 1,738,345 | -0.05(-0.11%) |
Jul 30, 2018 | 48.05 | 48.10 | 47.77 | 47.81 | 2,558,730 | -0.16(-0.34%) |
Jul 27, 2018 | 48.02 | 48.19 | 47.86 | 47.97 | 2,185,124 | +0.12(+0.25%) |
Jul 26, 2018 | 47.83 | 48.01 | 47.83 | 47.85 | 1,304,144 | +0.21(+0.45%) |
Jul 25, 2018 | 47.39 | 47.77 | 47.28 | 47.64 | 2,802,669 | +0.29(+0.62%) |
Jul 24, 2018 | 47.41 | 47.49 | 47.25 | 47.34 | 1,519,255 | +0.24(+0.51%) |
Jul 23, 2018 | 47.08 | 47.19 | 47.02 | 47.10 | 4,604,370 | +0.22(+0.48%) |
Jul 20, 2018 | 46.82 | 47.01 | 46.77 | 46.88 | 1,165,982 | -0.34(-0.71%) |
Jul 19, 2018 | 47.29 | 47.37 | 47.07 | 47.22 | 1,396,855 | -0.02(-0.04%) |
Jul 18, 2018 | 47.21 | 47.34 | 47.15 | 47.23 | 929,000 | -0.04(-0.09%) |
Jul 17, 2018 | 47.01 | 47.34 | 46.98 | 47.28 | 1,776,273 | +0.63(+1.34%) |
Jul 16, 2018 | 46.74 | 46.79 | 46.61 | 46.65 | 1,080,875 | +0.05(+0.11%) |
Jul 13, 2018 | 46.56 | 46.65 | 46.48 | 46.60 | 1,021,437 | +0.34(+0.74%) |
Jul 12, 2018 | 46.20 | 46.31 | 46.13 | 46.25 | 1,410,150 | +0.10(+0.22%) |
Jul 11, 2018 | 45.96 | 46.19 | 45.96 | 46.15 | 2,461,904 | -0.39(-0.83%) |
Jul 10, 2018 | 46.47 | 46.58 | 46.42 | 46.54 | 929,173 | +0.08(+0.17%) |
Jul 09, 2018 | 46.15 | 46.46 | 46.14 | 46.46 | 1,821,482 | +0.76(+1.65%) |
Jul 06, 2018 | 45.52 | 45.83 | 45.49 | 45.70 | 1,026,883 | +0.25(+0.55%) |
Jul 05, 2018 | 45.41 | 45.47 | 45.26 | 45.46 | 1,714,726 | -0.01(-0.02%) |
Jul 03, 2018 | 45.46 | 45.46 | 45.46 | 0 | -0.30(-0.66%) |