Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 50.26 | 50.30 | 49.51 | 49.75 | 667,400 | +1.06(+2.18%) |
Sep 27, 2018 | 48.81 | 48.99 | 48.26 | 48.69 | 161,329 | -0.10(-0.20%) |
Sep 26, 2018 | 48.98 | 49.15 | 48.67 | 48.79 | 296,668 | +0.59(+1.22%) |
Sep 25, 2018 | 48.59 | 48.70 | 48.17 | 48.20 | 97,510 | -0.52(-1.07%) |
Sep 24, 2018 | 48.90 | 49.00 | 48.32 | 48.72 | 341,810 | -0.37(-0.74%) |
Sep 21, 2018 | 49.00 | 49.21 | 48.76 | 49.09 | 82,800 | -0.08(-0.16%) |
Sep 20, 2018 | 48.93 | 49.22 | 48.55 | 49.16 | 616,081 | +0.37(+0.75%) |
Sep 19, 2018 | 48.67 | 49.01 | 48.59 | 48.80 | 312,157 | +0.37(+0.76%) |
Sep 18, 2018 | 48.18 | 48.78 | 48.01 | 48.43 | 407,302 | -0.29(-0.60%) |
Sep 17, 2018 | 49.24 | 49.24 | 48.69 | 48.72 | 141,690 | -0.25(-0.51%) |
Sep 14, 2018 | 48.85 | 49.15 | 48.61 | 48.97 | 148,800 | -0.15(-0.31%) |
Sep 13, 2018 | 49.19 | 49.58 | 48.90 | 49.12 | 409,520 | +1.77(+3.73%) |
Sep 12, 2018 | 46.92 | 47.37 | 46.80 | 47.35 | 394,600 | +1.80(+3.96%) |
Sep 11, 2018 | 45.25 | 45.59 | 45.03 | 45.55 | 468,406 | +1.31(+2.96%) |
Sep 10, 2018 | 44.51 | 44.75 | 44.22 | 44.24 | 361,207 | -0.40(-0.89%) |
Sep 07, 2018 | 45.01 | 45.18 | 44.54 | 44.64 | 297,800 | +0.11(+0.24%) |
Sep 06, 2018 | 44.68 | 45.30 | 44.45 | 44.53 | 680,173 | +0.68(+1.55%) |
Sep 05, 2018 | 44.16 | 44.25 | 43.80 | 43.85 | 451,362 | -1.68(-3.69%) |
Sep 04, 2018 | 45.50 | 45.98 | 45.46 | 45.53 | 391,589 | -0.73(-1.59%) |
Aug 31, 2018 | 46.27 | 46.27 | 46.27 | 0 | +0.97(+2.13%) | |
Aug 30, 2018 | 45.23 | 45.76 | 45.16 | 45.30 | 200,202 | -0.14(-0.31%) |
Aug 29, 2018 | 45.54 | 45.62 | 45.30 | 45.44 | 194,158 | -0.65(-1.41%) |
Aug 28, 2018 | 46.15 | 46.24 | 46.00 | 46.09 | 230,023 | -0.14(-0.30%) |
Aug 27, 2018 | 45.99 | 46.27 | 45.54 | 46.23 | 657,763 | +0.97(+2.14%) |
Aug 24, 2018 | 45.21 | 45.45 | 45.18 | 45.26 | 265,700 | +1.35(+3.07%) |
Aug 23, 2018 | 44.75 | 45.05 | 43.90 | 43.91 | 615,635 | -0.79(-1.77%) |
Aug 22, 2018 | 45.22 | 45.33 | 44.55 | 44.70 | 534,852 | +0.14(+0.31%) |
Aug 21, 2018 | 44.86 | 44.86 | 44.47 | 44.56 | 204,622 | -0.92(-2.02%) |
Aug 20, 2018 | 45.00 | 45.50 | 45.00 | 45.48 | 116,460 | -0.05(-0.10%) |
Aug 17, 2018 | 45.00 | 45.60 | 44.88 | 45.52 | 213,800 | +0.23(+0.50%) |
Aug 16, 2018 | 45.12 | 45.44 | 45.04 | 45.30 | 379,663 | +0.11(+0.25%) |
Aug 15, 2018 | 45.33 | 45.94 | 44.85 | 45.19 | 639,274 | -1.34(-2.87%) |
Aug 14, 2018 | 46.88 | 47.06 | 46.18 | 46.52 | 1,227,970 | +0.52(+1.13%) |
Aug 13, 2018 | 45.91 | 46.05 | 45.81 | 46.00 | 251,771 | +0.66(+1.46%) |
Aug 10, 2018 | 45.59 | 45.66 | 45.15 | 45.34 | 299,900 | -1.42(-3.04%) |
Aug 09, 2018 | 47.25 | 47.30 | 46.76 | 46.76 | 457,850 | -0.15(-0.32%) |
Aug 08, 2018 | 47.38 | 47.48 | 46.55 | 46.91 | 1,169,140 | +2.20(+4.93%) |
Aug 07, 2018 | 45.11 | 45.30 | 44.69 | 44.70 | 1,062,270 | -0.20(-0.46%) |
Aug 06, 2018 | 43.43 | 45.05 | 43.20 | 44.91 | 1,788,659 | +3.05(+7.29%) |
Aug 03, 2018 | 41.11 | 41.99 | 41.11 | 41.86 | 277,200 | +0.33(+0.78%) |
Aug 02, 2018 | 41.12 | 41.57 | 41.11 | 41.53 | 170,726 | -0.27(-0.63%) |
Aug 01, 2018 | 41.94 | 42.18 | 41.60 | 41.80 | 153,941 | -0.02(-0.04%) |
Jul 31, 2018 | 41.90 | 41.98 | 41.50 | 41.81 | 377,620 | +0.45(+1.08%) |
Jul 30, 2018 | 41.85 | 42.04 | 41.37 | 41.37 | 385,711 | -0.48(-1.15%) |
Jul 27, 2018 | 42.07 | 42.27 | 41.83 | 41.85 | 265,100 | +0.05(+0.12%) |
Jul 26, 2018 | 42.00 | 41.36 | 41.80 | 425,472 | -1.51(-3.49%) | |
Jul 25, 2018 | 43.02 | 43.31 | 42.75 | 43.31 | 366,429 | +0.07(+0.16%) |
Jul 24, 2018 | 43.17 | 43.50 | 43.16 | 43.24 | 225,544 | +0.20(+0.46%) |
Jul 23, 2018 | 43.19 | 43.35 | 42.72 | 43.04 | 311,490 | -0.78(-1.78%) |
Jul 20, 2018 | 43.37 | 43.88 | 43.37 | 43.82 | 368,430 | +1.07(+2.50%) |
Jul 19, 2018 | 42.73 | 43.00 | 42.62 | 42.75 | 494,342 | +0.10(+0.23%) |
Jul 18, 2018 | 42.63 | 42.76 | 42.48 | 42.65 | 364,267 | -0.23(-0.54%) |
Jul 17, 2018 | 42.81 | 42.99 | 42.55 | 42.88 | 381,793 | -0.23(-0.53%) |
Jul 16, 2018 | 43.09 | 43.25 | 43.03 | 43.11 | 239,802 | +0.17(+0.40%) |
Jul 13, 2018 | 43.10 | 43.40 | 42.68 | 42.94 | 591,703 | +0.94(+2.24%) |
Jul 12, 2018 | 41.95 | 42.20 | 41.61 | 42.00 | 636,511 | +1.57(+3.88%) |
Jul 11, 2018 | 39.38 | 40.50 | 39.37 | 40.43 | 1,271,135 | +0.93(+2.35%) |
Jul 10, 2018 | 39.13 | 39.50 | 39.12 | 39.50 | 277,525 | +0.70(+1.80%) |
Jul 09, 2018 | 38.65 | 38.88 | 38.56 | 38.80 | 161,035 | +0.99(+2.62%) |
Jul 06, 2018 | 37.45 | 37.84 | 37.40 | 37.81 | 142,383 | +0.56(+1.50%) |
Jul 05, 2018 | 36.99 | 37.25 | 36.90 | 37.25 | 199,779 | +0.58(+1.58%) |
Jul 03, 2018 | 36.67 | 36.67 | 36.67 | 0 | +0.48(+1.33%) |