Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 35.13 | 36.00 | 34.91 | 35.77 | 1,672,000 | +0.52(+1.46%) |
Sep 27, 2018 | 36.34 | 36.38 | 35.01 | 35.25 | 1,249,576 | -1.20(-3.31%) |
Sep 26, 2018 | 37.01 | 37.19 | 35.83 | 36.45 | 1,637,736 | -0.89(-2.38%) |
Sep 25, 2018 | 41.89 | 41.89 | 36.73 | 37.34 | 2,456,988 | -7.00(-15.78%) |
Sep 24, 2018 | 44.84 | 45.10 | 43.41 | 44.34 | 1,163,244 | -0.36(-0.81%) |
Sep 21, 2018 | 45.17 | 45.55 | 44.60 | 44.70 | 1,160,000 | -0.52(-1.14%) |
Sep 20, 2018 | 45.76 | 46.20 | 44.94 | 45.22 | 520,042 | -0.39(-0.87%) |
Sep 19, 2018 | 46.52 | 47.21 | 45.28 | 45.61 | 498,084 | -1.01(-2.17%) |
Sep 18, 2018 | 46.66 | 47.23 | 46.48 | 46.62 | 369,164 | -0.01(-0.01%) |
Sep 17, 2018 | 48.12 | 48.69 | 46.02 | 46.62 | 400,222 | -1.62(-3.37%) |
Sep 14, 2018 | 46.98 | 48.37 | 46.86 | 48.25 | 475,200 | +1.30(+2.78%) |
Sep 13, 2018 | 47.27 | 47.72 | 46.65 | 46.95 | 252,686 | -0.12(-0.25%) |
Sep 12, 2018 | 47.24 | 47.41 | 46.70 | 47.06 | 240,462 | -0.18(-0.38%) |
Sep 11, 2018 | 46.13 | 47.29 | 45.75 | 47.24 | 233,840 | +1.03(+2.24%) |
Sep 10, 2018 | 46.78 | 47.15 | 46.08 | 46.21 | 249,798 | -0.20(-0.44%) |
Sep 07, 2018 | 45.74 | 47.38 | 45.36 | 46.41 | 289,600 | +0.64(+1.40%) |
Sep 06, 2018 | 45.38 | 45.98 | 45.21 | 45.77 | 214,304 | +0.42(+0.94%) |
Sep 05, 2018 | 45.45 | 45.56 | 44.35 | 45.35 | 303,956 | -0.09(-0.21%) |
Sep 04, 2018 | 47.00 | 47.00 | 45.43 | 45.45 | 410,908 | -1.27(-2.73%) |
Aug 31, 2018 | 46.72 | 46.72 | 46.72 | 0 | +1.31(+2.90%) | |
Aug 30, 2018 | 44.53 | 45.45 | 44.42 | 45.41 | 388,542 | +0.66(+1.46%) |
Aug 29, 2018 | 43.92 | 44.79 | 43.63 | 44.75 | 390,190 | +0.80(+1.82%) |
Aug 28, 2018 | 44.47 | 44.70 | 43.86 | 43.95 | 269,682 | -0.52(-1.18%) |
Aug 27, 2018 | 44.59 | 44.98 | 44.36 | 44.48 | 369,022 | +0.09(+0.19%) |
Aug 24, 2018 | 43.74 | 44.55 | 43.69 | 44.39 | 253,600 | +0.62(+1.42%) |
Aug 23, 2018 | 43.63 | 44.28 | 43.63 | 43.77 | 368,092 | +0.13(+0.30%) |
Aug 22, 2018 | 43.08 | 43.70 | 43.03 | 43.64 | 294,602 | +0.40(+0.93%) |
Aug 21, 2018 | 42.60 | 43.38 | 42.60 | 43.24 | 423,358 | +0.65(+1.51%) |
Aug 20, 2018 | 42.00 | 42.94 | 41.88 | 42.59 | 421,090 | +0.53(+1.27%) |
Aug 17, 2018 | 41.83 | 42.16 | 41.54 | 42.06 | 344,200 | +0.12(+0.27%) |
Aug 16, 2018 | 41.67 | 42.13 | 41.47 | 41.95 | 271,282 | +0.41(+0.97%) |
Aug 15, 2018 | 42.20 | 42.20 | 41.33 | 41.54 | 265,648 | -0.83(-1.96%) |
Aug 14, 2018 | 41.77 | 42.42 | 41.55 | 42.37 | 209,828 | +0.67(+1.61%) |
Aug 13, 2018 | 41.84 | 42.22 | 41.54 | 41.70 | 254,902 | -0.10(-0.24%) |
Aug 10, 2018 | 41.76 | 42.20 | 41.66 | 41.80 | 366,000 | -0.09(-0.21%) |
Aug 09, 2018 | 41.87 | 42.49 | 41.64 | 41.89 | 221,754 | +0.09(+0.23%) |
Aug 08, 2018 | 41.78 | 41.98 | 41.55 | 41.80 | 257,662 | +0.04(+0.08%) |
Aug 07, 2018 | 41.50 | 41.95 | 41.50 | 41.76 | 313,516 | +0.26(+0.63%) |
Aug 06, 2018 | 40.76 | 41.70 | 40.76 | 41.50 | 238,848 | +0.74(+1.83%) |
Aug 03, 2018 | 41.27 | 41.59 | 40.48 | 40.76 | 311,800 | -0.63(-1.53%) |
Aug 02, 2018 | 41.37 | 41.75 | 40.93 | 41.39 | 325,690 | -0.15(-0.36%) |
Aug 01, 2018 | 41.17 | 41.86 | 40.77 | 41.54 | 262,310 | +0.34(+0.83%) |
Jul 31, 2018 | 40.16 | 41.23 | 40.07 | 41.20 | 450,456 | +1.19(+2.97%) |
Jul 30, 2018 | 40.61 | 40.88 | 39.92 | 40.01 | 330,494 | -0.50(-1.23%) |
Jul 27, 2018 | 41.27 | 41.42 | 40.31 | 40.51 | 265,600 | -0.89(-2.15%) |
Jul 26, 2018 | 41.02 | 41.55 | 40.89 | 41.40 | 329,242 | +0.39(+0.95%) |
Jul 25, 2018 | 41.11 | 40.40 | 41.01 | 271,190 | +0.61(+1.52%) | |
Jul 24, 2018 | 41.12 | 41.31 | 40.22 | 40.40 | 458,302 | -0.78(-1.89%) |
Jul 23, 2018 | 40.80 | 41.33 | 40.75 | 41.17 | 309,376 | +0.12(+0.29%) |
Jul 20, 2018 | 40.80 | 41.34 | 39.54 | 41.05 | 412,998 | +0.16(+0.39%) |
Jul 19, 2018 | 41.03 | 41.03 | 40.28 | 40.90 | 458,618 | -0.05(-0.12%) |
Jul 18, 2018 | 42.09 | 42.15 | 40.02 | 40.95 | 688,600 | -1.05(-2.51%) |
Jul 17, 2018 | 40.85 | 42.38 | 38.57 | 42.00 | 930,604 | +1.65(+4.08%) |
Jul 16, 2018 | 41.00 | 41.34 | 40.05 | 40.35 | 528,474 | -0.65(-1.59%) |
Jul 13, 2018 | 41.60 | 42.08 | 40.82 | 41.01 | 416,530 | -0.80(-1.93%) |
Jul 12, 2018 | 41.57 | 42.02 | 41.42 | 41.81 | 275,350 | +0.48(+1.16%) |
Jul 11, 2018 | 41.61 | 41.83 | 41.27 | 41.33 | 238,072 | -0.45(-1.07%) |
Jul 10, 2018 | 42.19 | 42.23 | 41.53 | 41.77 | 260,010 | -0.32(-0.75%) |
Jul 09, 2018 | 42.08 | 42.23 | 41.83 | 42.09 | 307,616 | +0.22(+0.51%) |
Jul 06, 2018 | 41.18 | 42.18 | 41.17 | 41.88 | 296,810 | +0.77(+1.86%) |
Jul 05, 2018 | 41.14 | 40.45 | 41.11 | 389,502 | +0.24(+0.60%) | |
Jul 03, 2018 | 40.87 | 40.87 | 40.87 | 0 | -0.00(-0.01%) |