Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 46.17 | 46.91 | 45.67 | 46.00 | 703,700 | -0.30(-0.65%) |
Sep 27, 2018 | 46.12 | 47.10 | 45.67 | 46.30 | 461,747 | +0.33(+0.72%) |
Sep 26, 2018 | 46.85 | 46.96 | 45.56 | 45.97 | 976,913 | -0.68(-1.46%) |
Sep 25, 2018 | 47.18 | 48.37 | 46.60 | 46.65 | 520,373 | -0.28(-0.60%) |
Sep 24, 2018 | 46.49 | 47.42 | 46.47 | 46.93 | 559,116 | +0.66(+1.43%) |
Sep 21, 2018 | 47.22 | 47.47 | 45.92 | 46.27 | 1,108,800 | -1.10(-2.32%) |
Sep 20, 2018 | 47.95 | 47.98 | 46.93 | 47.37 | 423,670 | -0.48(-1.00%) |
Sep 19, 2018 | 47.69 | 48.26 | 47.10 | 47.85 | 456,391 | +0.15(+0.31%) |
Sep 18, 2018 | 46.17 | 47.78 | 45.24 | 47.70 | 521,329 | +1.35(+2.91%) |
Sep 17, 2018 | 47.70 | 47.73 | 46.26 | 46.35 | 451,560 | -1.21(-2.54%) |
Sep 14, 2018 | 47.25 | 47.96 | 46.94 | 47.56 | 449,100 | +0.25(+0.53%) |
Sep 13, 2018 | 47.44 | 47.90 | 46.25 | 47.31 | 526,691 | +0.25(+0.53%) |
Sep 12, 2018 | 46.12 | 47.20 | 45.84 | 47.06 | 502,537 | +0.97(+2.10%) |
Sep 11, 2018 | 44.82 | 46.31 | 44.01 | 46.09 | 489,100 | -0.65(-1.39%) |
Sep 10, 2018 | 45.99 | 46.90 | 45.91 | 46.74 | 523,447 | +1.09(+2.39%) |
Sep 07, 2018 | 46.09 | 46.58 | 45.50 | 45.65 | 478,100 | -0.45(-0.98%) |
Sep 06, 2018 | 46.03 | 46.52 | 45.25 | 46.10 | 759,330 | -0.06(-0.13%) |
Sep 05, 2018 | 47.43 | 47.99 | 44.78 | 46.16 | 1,420,862 | -4.18(-8.30%) |
Sep 04, 2018 | 49.72 | 50.44 | 49.48 | 50.34 | 800,563 | +0.55(+1.10%) |
Aug 31, 2018 | 49.79 | 49.79 | 49.79 | 0 | +0.24(+0.48%) | |
Aug 30, 2018 | 49.33 | 49.90 | 49.13 | 49.55 | 506,523 | -0.18(-0.36%) |
Aug 29, 2018 | 49.62 | 49.95 | 49.18 | 49.73 | 728,746 | +0.26(+0.53%) |
Aug 28, 2018 | 49.23 | 49.94 | 48.86 | 49.47 | 1,369,489 | +0.17(+0.34%) |
Aug 27, 2018 | 48.71 | 49.35 | 48.14 | 49.30 | 588,120 | +0.68(+1.40%) |
Aug 24, 2018 | 49.00 | 49.51 | 48.31 | 48.62 | 810,800 | -0.69(-1.40%) |
Aug 23, 2018 | 49.29 | 49.85 | 47.85 | 49.31 | 1,503,263 | +1.11(+2.30%) |
Aug 22, 2018 | 43.50 | 48.87 | 43.50 | 48.20 | 2,997,792 | +4.90(+11.32%) |
Aug 21, 2018 | 42.06 | 43.40 | 41.83 | 43.30 | 1,073,847 | +1.38(+3.29%) |
Aug 20, 2018 | 41.95 | 42.42 | 41.48 | 41.92 | 339,379 | +0.25(+0.60%) |
Aug 17, 2018 | 41.71 | 41.83 | 40.93 | 41.67 | 514,200 | -0.32(-0.76%) |
Aug 16, 2018 | 42.05 | 42.49 | 41.32 | 41.99 | 418,149 | +0.20(+0.48%) |
Aug 15, 2018 | 41.95 | 41.98 | 41.21 | 41.79 | 365,770 | -0.19(-0.45%) |
Aug 14, 2018 | 42.22 | 42.42 | 41.55 | 41.98 | 363,108 | +0.01(+0.02%) |
Aug 13, 2018 | 42.29 | 42.29 | 41.22 | 41.97 | 780,179 | -0.56(-1.32%) |
Aug 10, 2018 | 42.94 | 43.60 | 42.50 | 42.53 | 482,900 | -0.51(-1.18%) |
Aug 09, 2018 | 43.38 | 43.75 | 42.92 | 43.04 | 722,185 | -0.18(-0.42%) |
Aug 08, 2018 | 44.25 | 44.58 | 43.00 | 43.22 | 536,488 | -0.95(-2.15%) |
Aug 07, 2018 | 44.68 | 44.87 | 43.83 | 44.17 | 600,345 | -0.23(-0.52%) |
Aug 06, 2018 | 44.04 | 44.68 | 43.51 | 44.40 | 896,526 | +0.40(+0.91%) |
Aug 03, 2018 | 43.63 | 44.26 | 42.98 | 44.00 | 386,800 | +0.40(+0.92%) |
Aug 02, 2018 | 43.90 | 44.09 | 42.59 | 43.60 | 1,226,525 | -0.44(-1.00%) |
Aug 01, 2018 | 43.75 | 44.52 | 43.37 | 44.04 | 611,392 | +0.29(+0.66%) |
Jul 31, 2018 | 42.95 | 44.06 | 42.53 | 43.75 | 689,568 | +1.00(+2.34%) |
Jul 30, 2018 | 42.64 | 42.86 | 41.80 | 42.75 | 678,395 | +0.18(+0.42%) |
Jul 27, 2018 | 43.33 | 43.38 | 42.23 | 42.57 | 446,500 | -0.64(-1.48%) |
Jul 26, 2018 | 43.67 | 44.06 | 42.50 | 43.21 | 1,829,829 | -0.36(-0.83%) |
Jul 25, 2018 | 43.87 | 44.07 | 43.24 | 43.57 | 538,243 | -0.28(-0.64%) |
Jul 24, 2018 | 44.15 | 44.40 | 43.48 | 43.85 | 639,966 | +0.09(+0.21%) |
Jul 23, 2018 | 43.83 | 44.12 | 43.07 | 43.76 | 609,064 | +0.05(+0.11%) |
Jul 20, 2018 | 43.80 | 43.90 | 43.22 | 43.71 | 835,077 | -0.04(-0.09%) |
Jul 19, 2018 | 42.92 | 43.88 | 42.54 | 43.75 | 623,066 | +0.93(+2.17%) |
Jul 18, 2018 | 42.84 | 43.00 | 42.09 | 42.82 | 436,839 | +0.00(+0.00%) |
Jul 17, 2018 | 42.11 | 43.24 | 41.93 | 42.82 | 689,799 | +0.80(+1.90%) |
Jul 16, 2018 | 42.47 | 42.47 | 40.79 | 42.02 | 685,247 | -0.67(-1.57%) |
Jul 13, 2018 | 42.98 | 43.56 | 42.62 | 42.69 | 643,712 | -0.27(-0.63%) |
Jul 12, 2018 | 43.13 | 43.19 | 42.14 | 42.96 | 856,746 | -0.08(-0.19%) |
Jul 11, 2018 | 40.17 | 44.31 | 40.00 | 43.04 | 3,920,795 | +5.01(+13.17%) |
Jul 10, 2018 | 38.01 | 38.10 | 37.44 | 38.03 | 684,868 | +0.32(+0.85%) |
Jul 09, 2018 | 38.08 | 38.08 | 37.50 | 37.71 | 444,675 | -0.23(-0.61%) |
Jul 06, 2018 | 37.76 | 38.13 | 37.48 | 37.94 | 447,230 | +0.35(+0.93%) |
Jul 05, 2018 | 37.88 | 37.37 | 37.59 | 326,067 | +0.02(+0.05%) | |
Jul 03, 2018 | 37.57 | 37.57 | 37.57 | 0 | -0.14(-0.37%) |