Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 46.06 | 46.75 | 45.73 | 46.26 | 425,900 | -0.04(-0.09%) |
Sep 27, 2018 | 46.10 | 46.56 | 45.88 | 46.30 | 312,515 | +0.37(+0.81%) |
Sep 26, 2018 | 45.97 | 46.28 | 45.44 | 45.93 | 567,445 | +0.10(+0.22%) |
Sep 25, 2018 | 45.84 | 46.06 | 45.37 | 45.83 | 396,533 | -0.12(-0.26%) |
Sep 24, 2018 | 45.26 | 46.28 | 44.71 | 45.95 | 531,865 | +0.43(+0.94%) |
Sep 21, 2018 | 45.92 | 46.43 | 45.43 | 45.52 | 760,600 | -0.24(-0.52%) |
Sep 20, 2018 | 45.36 | 46.00 | 45.30 | 45.76 | 482,111 | +0.47(+1.04%) |
Sep 19, 2018 | 45.59 | 45.92 | 45.13 | 45.29 | 297,339 | -0.30(-0.66%) |
Sep 18, 2018 | 45.90 | 46.10 | 45.47 | 45.59 | 185,771 | -0.28(-0.61%) |
Sep 17, 2018 | 46.19 | 46.33 | 45.25 | 45.87 | 206,376 | -0.52(-1.12%) |
Sep 14, 2018 | 46.67 | 46.84 | 45.61 | 46.39 | 246,900 | -0.14(-0.30%) |
Sep 13, 2018 | 46.67 | 47.09 | 46.37 | 46.53 | 317,896 | -0.14(-0.30%) |
Sep 12, 2018 | 46.31 | 46.81 | 45.94 | 46.67 | 355,797 | +0.25(+0.54%) |
Sep 11, 2018 | 46.32 | 46.64 | 45.64 | 46.42 | 276,632 | -0.11(-0.24%) |
Sep 10, 2018 | 46.41 | 46.89 | 45.81 | 46.53 | 321,319 | +0.33(+0.71%) |
Sep 07, 2018 | 46.20 | 47.65 | 46.02 | 46.20 | 361,500 | -0.07(-0.15%) |
Sep 06, 2018 | 46.70 | 47.13 | 46.23 | 46.27 | 384,052 | -0.46(-0.98%) |
Sep 05, 2018 | 46.56 | 47.17 | 45.85 | 46.73 | 595,418 | +0.53(+1.15%) |
Sep 04, 2018 | 46.88 | 46.88 | 45.42 | 46.20 | 772,902 | -1.67(-3.49%) |
Aug 31, 2018 | 47.87 | 47.87 | 47.87 | 0 | -0.12(-0.25%) | |
Aug 30, 2018 | 47.79 | 48.38 | 46.72 | 47.99 | 446,339 | -0.07(-0.15%) |
Aug 29, 2018 | 47.71 | 48.58 | 46.53 | 48.06 | 600,160 | +0.30(+0.63%) |
Aug 28, 2018 | 48.08 | 48.79 | 47.39 | 47.76 | 689,986 | -0.31(-0.64%) |
Aug 27, 2018 | 48.00 | 48.97 | 47.46 | 48.07 | 578,018 | +0.24(+0.50%) |
Aug 24, 2018 | 48.27 | 48.30 | 47.19 | 47.83 | 637,900 | -0.19(-0.40%) |
Aug 23, 2018 | 47.67 | 48.46 | 47.16 | 48.02 | 772,885 | +0.36(+0.76%) |
Aug 22, 2018 | 46.75 | 47.82 | 46.09 | 47.66 | 876,528 | +0.91(+1.95%) |
Aug 21, 2018 | 47.90 | 48.20 | 45.40 | 46.75 | 1,969,309 | +2.75(+6.25%) |
Aug 20, 2018 | 43.86 | 44.33 | 43.21 | 44.00 | 685,927 | +0.34(+0.78%) |
Aug 17, 2018 | 43.31 | 43.86 | 43.01 | 43.66 | 388,500 | +0.20(+0.46%) |
Aug 16, 2018 | 43.51 | 44.00 | 42.69 | 43.46 | 544,536 | +1.05(+2.48%) |
Aug 15, 2018 | 43.05 | 43.24 | 42.03 | 42.41 | 230,916 | -0.88(-2.03%) |
Aug 14, 2018 | 41.95 | 43.33 | 41.62 | 43.29 | 403,079 | +1.45(+3.47%) |
Aug 13, 2018 | 42.08 | 42.15 | 41.20 | 41.84 | 395,199 | -0.25(-0.59%) |
Aug 10, 2018 | 41.55 | 42.50 | 41.38 | 42.09 | 347,200 | +0.15(+0.36%) |
Aug 09, 2018 | 41.42 | 42.09 | 41.30 | 41.94 | 448,036 | +0.52(+1.26%) |
Aug 08, 2018 | 41.49 | 41.84 | 40.85 | 41.42 | 282,959 | -0.01(-0.02%) |
Aug 07, 2018 | 40.40 | 41.64 | 40.40 | 41.43 | 492,227 | +1.50(+3.76%) |
Aug 06, 2018 | 39.68 | 40.19 | 39.68 | 39.93 | 211,193 | +0.26(+0.66%) |
Aug 03, 2018 | 39.62 | 39.96 | 39.36 | 39.67 | 349,800 | +0.17(+0.43%) |
Aug 02, 2018 | 39.19 | 39.76 | 39.00 | 39.50 | 132,569 | -0.06(-0.15%) |
Aug 01, 2018 | 39.12 | 40.10 | 39.11 | 39.56 | 378,360 | +0.44(+1.12%) |
Jul 31, 2018 | 38.58 | 39.41 | 38.39 | 39.12 | 195,816 | +0.66(+1.72%) |
Jul 30, 2018 | 38.76 | 39.34 | 38.34 | 38.46 | 216,152 | -0.13(-0.34%) |
Jul 27, 2018 | 39.91 | 39.96 | 38.43 | 38.59 | 160,400 | -1.13(-2.84%) |
Jul 26, 2018 | 39.66 | 40.16 | 39.15 | 39.72 | 218,338 | -0.09(-0.23%) |
Jul 25, 2018 | 39.40 | 40.26 | 38.95 | 39.81 | 362,496 | +0.58(+1.48%) |
Jul 24, 2018 | 40.12 | 40.16 | 38.98 | 39.23 | 326,950 | -0.75(-1.88%) |
Jul 23, 2018 | 39.70 | 40.17 | 39.09 | 39.98 | 260,123 | +0.04(+0.10%) |
Jul 20, 2018 | 40.04 | 40.15 | 39.60 | 39.94 | 275,062 | -0.09(-0.22%) |
Jul 19, 2018 | 39.76 | 40.38 | 39.71 | 40.03 | 375,402 | +0.08(+0.20%) |
Jul 18, 2018 | 39.95 | 40.23 | 38.93 | 39.95 | 260,081 | +0.26(+0.66%) |
Jul 17, 2018 | 39.01 | 40.03 | 38.85 | 39.69 | 449,202 | +0.48(+1.22%) |
Jul 16, 2018 | 38.89 | 39.26 | 38.45 | 39.21 | 351,919 | +0.35(+0.90%) |
Jul 13, 2018 | 39.45 | 39.65 | 38.47 | 38.86 | 304,905 | -0.52(-1.32%) |
Jul 12, 2018 | 38.69 | 39.39 | 38.59 | 39.38 | 292,442 | +0.81(+2.10%) |
Jul 11, 2018 | 38.75 | 38.91 | 37.87 | 38.57 | 282,026 | -0.04(-0.10%) |
Jul 10, 2018 | 38.58 | 38.94 | 38.22 | 38.61 | 240,489 | +0.16(+0.42%) |
Jul 09, 2018 | 38.38 | 38.55 | 37.97 | 38.45 | 227,354 | +0.28(+0.73%) |
Jul 06, 2018 | 37.40 | 38.30 | 37.25 | 38.17 | 266,453 | +0.74(+1.98%) |
Jul 05, 2018 | 36.42 | 37.44 | 36.31 | 37.43 | 242,876 | +1.21(+3.34%) |
Jul 03, 2018 | 36.22 | 36.22 | 36.22 | 0 | -0.82(-2.21%) |