Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 53.48 | 53.94 | 52.93 | 53.57 | 56,500 | +0.03(+0.06%) |
Sep 27, 2018 | 53.65 | 53.94 | 52.49 | 53.54 | 78,067 | -0.10(-0.19%) |
Sep 26, 2018 | 54.03 | 54.22 | 53.13 | 53.64 | 75,612 | -0.14(-0.26%) |
Sep 25, 2018 | 52.89 | 53.93 | 52.68 | 53.78 | 120,361 | +1.15(+2.19%) |
Sep 24, 2018 | 51.75 | 52.95 | 51.40 | 52.63 | 104,023 | +0.22(+0.42%) |
Sep 21, 2018 | 52.95 | 52.95 | 50.88 | 52.41 | 234,700 | -0.28(-0.53%) |
Sep 20, 2018 | 50.30 | 53.31 | 49.09 | 52.69 | 247,260 | -0.31(-0.58%) |
Sep 19, 2018 | 55.44 | 55.51 | 52.30 | 53.00 | 151,369 | -2.25(-4.07%) |
Sep 18, 2018 | 54.00 | 55.35 | 54.00 | 55.25 | 79,821 | +1.70(+3.17%) |
Sep 17, 2018 | 55.00 | 55.44 | 53.23 | 53.55 | 196,038 | -1.67(-3.02%) |
Sep 14, 2018 | 54.72 | 55.44 | 54.68 | 55.22 | 125,600 | +0.66(+1.21%) |
Sep 13, 2018 | 54.73 | 55.32 | 53.48 | 54.56 | 116,366 | +0.49(+0.91%) |
Sep 12, 2018 | 52.89 | 54.17 | 52.26 | 54.07 | 99,582 | +1.18(+2.23%) |
Sep 11, 2018 | 52.86 | 54.41 | 52.83 | 52.89 | 147,084 | +0.03(+0.06%) |
Sep 10, 2018 | 52.22 | 53.71 | 52.14 | 52.86 | 149,235 | +0.81(+1.56%) |
Sep 07, 2018 | 50.47 | 52.90 | 50.47 | 52.05 | 85,400 | +1.28(+2.53%) |
Sep 06, 2018 | 49.92 | 51.40 | 49.53 | 50.77 | 109,733 | +0.86(+1.71%) |
Sep 05, 2018 | 51.20 | 51.38 | 48.27 | 49.91 | 207,559 | -1.17(-2.29%) |
Sep 04, 2018 | 46.01 | 51.57 | 46.01 | 51.08 | 368,224 | +5.52(+12.12%) |
Aug 31, 2018 | 45.56 | 45.56 | 45.56 | 0 | +0.40(+0.89%) | |
Aug 30, 2018 | 45.22 | 45.28 | 44.55 | 45.16 | 91,601 | -0.06(-0.13%) |
Aug 29, 2018 | 45.30 | 45.31 | 44.76 | 45.22 | 65,756 | +0.05(+0.11%) |
Aug 28, 2018 | 45.03 | 45.82 | 44.70 | 45.17 | 120,204 | +0.05(+0.11%) |
Aug 27, 2018 | 45.13 | 45.78 | 44.87 | 45.12 | 144,935 | -0.01(-0.02%) |
Aug 24, 2018 | 45.00 | 45.15 | 44.24 | 45.13 | 279,300 | +0.13(+0.29%) |
Aug 23, 2018 | 45.00 | 45.22 | 44.59 | 45.00 | 217,716 | +0.05(+0.11%) |
Aug 22, 2018 | 45.00 | 45.00 | 44.21 | 44.95 | 113,928 | -0.03(-0.07%) |
Aug 21, 2018 | 45.00 | 45.00 | 43.89 | 44.98 | 124,169 | +0.05(+0.11%) |
Aug 20, 2018 | 44.75 | 45.00 | 43.84 | 44.93 | 108,387 | +0.18(+0.40%) |
Aug 17, 2018 | 44.19 | 44.75 | 43.20 | 44.75 | 125,700 | +0.74(+1.68%) |
Aug 16, 2018 | 43.75 | 44.44 | 43.64 | 44.01 | 176,108 | -0.17(-0.38%) |
Aug 15, 2018 | 43.73 | 44.61 | 43.18 | 44.18 | 136,460 | +0.02(+0.05%) |
Aug 14, 2018 | 43.99 | 44.49 | 42.65 | 44.16 | 132,774 | +0.51(+1.17%) |
Aug 13, 2018 | 44.49 | 44.79 | 43.40 | 43.65 | 60,149 | -0.84(-1.89%) |
Aug 10, 2018 | 42.96 | 44.88 | 42.01 | 44.49 | 100,400 | +1.34(+3.11%) |
Aug 09, 2018 | 43.71 | 44.90 | 42.75 | 43.15 | 149,221 | -0.55(-1.26%) |
Aug 08, 2018 | 41.10 | 44.09 | 40.96 | 43.70 | 452,592 | +3.31(+8.20%) |
Aug 07, 2018 | 39.50 | 40.62 | 38.93 | 40.39 | 359,828 | +1.27(+3.25%) |
Aug 06, 2018 | 39.27 | 39.50 | 38.53 | 39.12 | 82,475 | +0.07(+0.18%) |
Aug 03, 2018 | 38.98 | 39.38 | 38.33 | 39.05 | 29,200 | -0.19(-0.48%) |
Aug 02, 2018 | 39.58 | 39.90 | 39.00 | 39.24 | 198,968 | -0.12(-0.30%) |
Aug 01, 2018 | 37.00 | 40.00 | 36.06 | 39.36 | 499,613 | +4.32(+12.33%) |
Jul 31, 2018 | 35.01 | 35.39 | 34.25 | 35.04 | 139,018 | -0.02(-0.06%) |
Jul 30, 2018 | 36.69 | 36.69 | 33.79 | 35.06 | 123,777 | -1.52(-4.16%) |
Jul 27, 2018 | 37.23 | 37.70 | 36.31 | 36.58 | 120,400 | -0.54(-1.45%) |
Jul 26, 2018 | 36.88 | 37.48 | 36.79 | 37.12 | 60,660 | -0.40(-1.07%) |
Jul 25, 2018 | 36.82 | 37.69 | 36.31 | 37.52 | 54,405 | +0.64(+1.74%) |
Jul 24, 2018 | 37.42 | 37.69 | 36.34 | 36.88 | 66,282 | -0.25(-0.67%) |
Jul 23, 2018 | 36.80 | 37.30 | 36.38 | 37.13 | 29,577 | +0.50(+1.37%) |
Jul 20, 2018 | 37.17 | 36.20 | 36.63 | 55,244 | +0.43(+1.19%) | |
Jul 19, 2018 | 35.80 | 36.31 | 35.14 | 36.20 | 83,777 | +0.44(+1.23%) |
Jul 18, 2018 | 35.13 | 35.98 | 34.94 | 35.76 | 55,408 | +0.41(+1.16%) |
Jul 17, 2018 | 35.81 | 35.99 | 34.93 | 35.35 | 68,588 | -0.67(-1.86%) |
Jul 16, 2018 | 36.18 | 36.35 | 34.63 | 36.02 | 132,124 | +0.02(+0.06%) |
Jul 13, 2018 | 35.67 | 36.95 | 35.59 | 36.00 | 187,472 | +0.24(+0.67%) |
Jul 12, 2018 | 35.71 | 36.00 | 35.65 | 35.76 | 117,027 | +0.36(+1.02%) |
Jul 11, 2018 | 35.44 | 36.03 | 35.17 | 35.40 | 91,127 | -0.67(-1.86%) |
Jul 10, 2018 | 37.31 | 37.89 | 35.27 | 36.07 | 197,776 | -1.06(-2.85%) |
Jul 09, 2018 | 38.94 | 38.94 | 36.85 | 37.13 | 118,973 | -1.50(-3.88%) |
Jul 06, 2018 | 38.20 | 39.16 | 37.41 | 38.63 | 39,905 | +0.38(+0.99%) |
Jul 05, 2018 | 37.37 | 38.80 | 37.24 | 38.25 | 96,504 | +1.11(+2.99%) |
Jul 03, 2018 | 37.14 | 37.14 | 37.14 | 0 | +0.49(+1.34%) |