Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 47.20 | 48.45 | 47.20 | 48.00 | 382,900 | +0.60(+1.27%) |
Sep 27, 2018 | 48.00 | 48.40 | 46.70 | 47.40 | 381,138 | -0.60(-1.25%) |
Sep 26, 2018 | 48.55 | 49.00 | 47.55 | 48.00 | 320,694 | -0.55(-1.13%) |
Sep 25, 2018 | 48.15 | 49.00 | 47.90 | 48.55 | 660,445 | +0.40(+0.83%) |
Sep 24, 2018 | 47.60 | 49.05 | 46.35 | 48.15 | 703,190 | +1.20(+2.56%) |
Sep 21, 2018 | 47.95 | 47.95 | 44.85 | 46.95 | 1,958,000 | -1.00(-2.09%) |
Sep 20, 2018 | 48.70 | 49.95 | 47.50 | 47.95 | 1,547,992 | -0.55(-1.13%) |
Sep 19, 2018 | 50.25 | 51.10 | 48.10 | 48.50 | 749,605 | -1.50(-3.00%) |
Sep 18, 2018 | 47.65 | 50.25 | 47.50 | 50.00 | 650,358 | +2.20(+4.60%) |
Sep 17, 2018 | 49.75 | 50.35 | 47.41 | 47.80 | 718,481 | -2.50(-4.97%) |
Sep 14, 2018 | 53.70 | 54.00 | 50.20 | 50.30 | 906,600 | -0.35(-0.69%) |
Sep 13, 2018 | 48.85 | 51.20 | 48.50 | 50.65 | 566,731 | +2.00(+4.11%) |
Sep 12, 2018 | 50.70 | 50.90 | 47.40 | 48.65 | 855,606 | -1.90(-3.76%) |
Sep 11, 2018 | 49.70 | 51.40 | 49.25 | 50.55 | 473,926 | +0.85(+1.71%) |
Sep 10, 2018 | 48.95 | 50.40 | 48.80 | 49.70 | 503,091 | +1.15(+2.37%) |
Sep 07, 2018 | 48.55 | 50.30 | 47.83 | 48.55 | 412,900 | +0.00(+0.00%) |
Sep 06, 2018 | 48.65 | 50.00 | 48.10 | 48.55 | 328,368 | -0.15(-0.31%) |
Sep 05, 2018 | 49.35 | 49.65 | 46.05 | 48.70 | 509,339 | -0.70(-1.42%) |
Sep 04, 2018 | 48.20 | 49.75 | 48.02 | 49.40 | 583,335 | +1.70(+3.56%) |
Aug 31, 2018 | 47.70 | 47.70 | 47.70 | 0 | +0.15(+0.32%) | |
Aug 30, 2018 | 46.95 | 47.70 | 45.51 | 47.55 | 440,192 | +0.80(+1.71%) |
Aug 29, 2018 | 45.25 | 47.20 | 45.25 | 46.75 | 549,485 | +1.65(+3.66%) |
Aug 28, 2018 | 45.20 | 45.75 | 44.58 | 45.10 | 253,587 | -0.20(-0.44%) |
Aug 27, 2018 | 45.20 | 45.50 | 44.40 | 45.30 | 314,758 | +0.50(+1.12%) |
Aug 24, 2018 | 44.70 | 45.65 | 44.27 | 44.80 | 311,900 | +0.05(+0.11%) |
Aug 23, 2018 | 44.20 | 44.90 | 43.55 | 44.75 | 429,447 | +0.85(+1.94%) |
Aug 22, 2018 | 43.25 | 44.10 | 42.30 | 43.90 | 283,285 | +0.70(+1.62%) |
Aug 21, 2018 | 42.20 | 43.60 | 42.05 | 43.20 | 501,576 | +0.85(+2.01%) |
Aug 20, 2018 | 41.70 | 42.48 | 40.60 | 42.35 | 801,690 | +1.30(+3.17%) |
Aug 17, 2018 | 41.25 | 41.70 | 40.65 | 41.05 | 365,000 | -0.20(-0.48%) |
Aug 16, 2018 | 42.75 | 43.60 | 41.05 | 41.25 | 555,226 | -0.35(-0.84%) |
Aug 15, 2018 | 42.50 | 42.85 | 40.51 | 41.60 | 611,936 | -0.90(-2.12%) |
Aug 14, 2018 | 39.60 | 43.10 | 39.60 | 42.50 | 1,072,861 | +2.85(+7.19%) |
Aug 13, 2018 | 40.10 | 40.20 | 39.50 | 39.65 | 312,836 | -0.30(-0.75%) |
Aug 10, 2018 | 39.50 | 40.41 | 39.15 | 39.95 | 372,300 | +0.35(+0.88%) |
Aug 09, 2018 | 38.65 | 40.10 | 38.55 | 39.60 | 777,406 | +0.65(+1.67%) |
Aug 08, 2018 | 40.05 | 40.45 | 37.50 | 38.95 | 1,398,102 | -0.95(-2.38%) |
Aug 07, 2018 | 40.10 | 41.35 | 39.85 | 39.90 | 513,262 | +0.00(+0.00%) |
Aug 06, 2018 | 38.35 | 41.03 | 38.35 | 39.90 | 1,036,883 | +2.00(+5.28%) |
Aug 03, 2018 | 38.65 | 38.99 | 36.70 | 37.90 | 1,202,100 | -0.85(-2.19%) |
Aug 02, 2018 | 37.50 | 43.15 | 36.75 | 38.75 | 1,993,328 | +6.85(+21.47%) |
Aug 01, 2018 | 31.15 | 32.25 | 30.80 | 31.90 | 798,666 | +1.05(+3.40%) |
Jul 31, 2018 | 30.85 | 31.85 | 29.45 | 30.85 | 473,988 | -0.60(-1.91%) |
Jul 30, 2018 | 32.35 | 33.10 | 31.30 | 31.45 | 434,884 | -1.00(-3.08%) |
Jul 27, 2018 | 34.90 | 34.90 | 32.45 | 32.45 | 428,300 | -2.35(-6.75%) |
Jul 26, 2018 | 35.00 | 35.00 | 34.15 | 34.80 | 179,897 | -0.15(-0.43%) |
Jul 25, 2018 | 34.00 | 35.00 | 33.95 | 34.95 | 205,165 | +0.80(+2.34%) |
Jul 24, 2018 | 34.35 | 35.00 | 33.80 | 34.15 | 440,774 | -0.05(-0.15%) |
Jul 23, 2018 | 34.10 | 34.80 | 33.80 | 34.20 | 294,484 | +0.30(+0.88%) |
Jul 20, 2018 | 33.95 | 34.23 | 33.65 | 33.90 | 203,954 | +0.00(+0.00%) |
Jul 19, 2018 | 33.75 | 34.35 | 33.58 | 33.90 | 227,443 | +0.15(+0.44%) |
Jul 18, 2018 | 33.90 | 33.90 | 32.85 | 33.75 | 244,309 | -0.15(-0.44%) |
Jul 17, 2018 | 32.40 | 34.17 | 32.10 | 33.90 | 281,681 | +1.25(+3.83%) |
Jul 16, 2018 | 32.85 | 34.70 | 31.65 | 32.65 | 604,856 | +0.20(+0.62%) |
Jul 13, 2018 | 32.35 | 32.70 | 32.10 | 32.45 | 207,409 | +0.15(+0.46%) |
Jul 12, 2018 | 31.75 | 32.55 | 31.75 | 32.30 | 113,029 | +0.60(+1.89%) |
Jul 11, 2018 | 31.60 | 32.05 | 31.60 | 31.70 | 183,494 | -0.30(-0.94%) |
Jul 10, 2018 | 32.20 | 32.55 | 31.60 | 32.00 | 109,513 | -0.10(-0.31%) |
Jul 09, 2018 | 32.70 | 32.70 | 31.45 | 32.10 | 197,641 | -0.25(-0.77%) |
Jul 06, 2018 | 32.15 | 32.80 | 32.10 | 32.35 | 191,306 | +0.10(+0.31%) |
Jul 05, 2018 | 31.30 | 32.45 | 31.14 | 32.25 | 241,424 | +1.00(+3.20%) |
Jul 03, 2018 | 31.25 | 31.25 | 31.25 | 0 | -0.20(-0.64%) |