Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 45.45 | 46.83 | 45.24 | 46.14 | 973,013 | +0.21(+0.45%) |
Sep 27, 2018 | 45.87 | 46.76 | 45.46 | 45.93 | 1,711,702 | +0.65(+1.44%) |
Sep 26, 2018 | 45.41 | 46.25 | 44.75 | 45.28 | 1,198,918 | -0.46(-1.01%) |
Sep 25, 2018 | 47.17 | 47.17 | 45.72 | 45.75 | 705,738 | -0.93(-2.00%) |
Sep 24, 2018 | 46.83 | 48.14 | 45.80 | 46.68 | 1,109,929 | +0.63(+1.37%) |
Sep 21, 2018 | 45.68 | 46.18 | 45.19 | 46.05 | 1,220,458 | +0.39(+0.85%) |
Sep 20, 2018 | 45.74 | 46.33 | 44.90 | 45.66 | 842,116 | +0.28(+0.62%) |
Sep 19, 2018 | 44.77 | 46.37 | 44.47 | 45.38 | 1,302,038 | +0.41(+0.92%) |
Sep 18, 2018 | 45.84 | 45.90 | 44.26 | 44.96 | 866,563 | -0.05(-0.10%) |
Sep 17, 2018 | 45.25 | 46.11 | 44.91 | 45.01 | 703,809 | -0.27(-0.60%) |
Sep 14, 2018 | 44.94 | 45.86 | 44.77 | 45.28 | 869,345 | +0.14(+0.31%) |
Sep 13, 2018 | 44.29 | 45.33 | 43.88 | 45.14 | 1,025,630 | +0.85(+1.91%) |
Sep 12, 2018 | 46.42 | 46.63 | 43.49 | 44.29 | 2,218,628 | -1.81(-3.92%) |
Sep 11, 2018 | 45.61 | 46.49 | 45.32 | 46.10 | 682,411 | +0.32(+0.70%) |
Sep 10, 2018 | 47.07 | 47.34 | 45.52 | 45.78 | 876,815 | -1.06(-2.27%) |
Sep 07, 2018 | 47.87 | 47.87 | 46.30 | 46.85 | 763,661 | -1.38(-2.85%) |
Sep 06, 2018 | 49.65 | 49.65 | 47.57 | 48.22 | 856,001 | -1.38(-2.77%) |
Sep 05, 2018 | 49.58 | 49.68 | 48.77 | 49.60 | 566,270 | -0.36(-0.72%) |
Sep 04, 2018 | 49.68 | 50.73 | 48.89 | 49.96 | 822,088 | +0.30(+0.61%) |
Aug 31, 2018 | 49.66 | 49.66 | 49.66 | 0 | -0.15(-0.30%) | |
Aug 30, 2018 | 53.16 | 53.46 | 48.38 | 49.81 | 2,527,034 | -1.82(-3.52%) |
Aug 29, 2018 | 51.81 | 54.10 | 51.19 | 51.63 | 1,854,069 | -0.18(-0.35%) |
Aug 28, 2018 | 50.66 | 51.88 | 50.51 | 51.81 | 843,171 | +1.13(+2.23%) |
Aug 27, 2018 | 51.46 | 51.46 | 50.15 | 50.67 | 735,013 | -0.41(-0.81%) |
Aug 24, 2018 | 52.38 | 52.71 | 50.88 | 51.09 | 538,924 | -0.74(-1.42%) |
Aug 23, 2018 | 51.67 | 52.50 | 51.28 | 51.82 | 683,783 | -0.22(-0.42%) |
Aug 22, 2018 | 50.22 | 52.07 | 49.87 | 52.04 | 1,267,813 | +2.45(+4.94%) |
Aug 21, 2018 | 48.92 | 49.70 | 48.70 | 49.59 | 790,210 | +1.37(+2.83%) |
Aug 20, 2018 | 48.41 | 48.93 | 48.02 | 48.22 | 645,075 | -0.36(-0.74%) |
Aug 17, 2018 | 47.74 | 49.01 | 47.74 | 48.58 | 891,628 | +0.94(+1.98%) |
Aug 16, 2018 | 47.35 | 48.22 | 46.55 | 47.64 | 1,244,451 | +0.64(+1.36%) |
Aug 15, 2018 | 49.35 | 49.67 | 46.62 | 47.00 | 1,432,175 | -3.02(-6.03%) |
Aug 14, 2018 | 51.45 | 52.00 | 49.00 | 50.01 | 1,255,007 | -0.96(-1.89%) |
Aug 13, 2018 | 51.48 | 52.16 | 50.84 | 50.98 | 954,628 | -0.90(-1.73%) |
Aug 10, 2018 | 51.87 | 54.22 | 48.47 | 51.87 | 997,737 | -0.20(-0.38%) |
Aug 09, 2018 | 46.14 | 52.58 | 46.14 | 52.07 | 1,990,980 | +0.20(+0.38%) |
Aug 08, 2018 | 50.74 | 51.96 | 50.49 | 51.87 | 1,518,068 | +0.32(+0.62%) |
Aug 07, 2018 | 57.44 | 57.99 | 50.96 | 51.55 | 2,673,058 | -6.43(-11.09%) |
Aug 06, 2018 | 59.51 | 60.28 | 57.71 | 57.98 | 1,120,881 | -1.53(-2.57%) |
Aug 03, 2018 | 60.38 | 60.94 | 58.19 | 59.51 | 673,788 | -0.90(-1.48%) |
Aug 02, 2018 | 58.38 | 60.88 | 57.79 | 60.40 | 534,071 | +1.84(+3.14%) |
Aug 01, 2018 | 58.97 | 59.56 | 57.22 | 58.56 | 879,748 | -0.79(-1.33%) |
Jul 31, 2018 | 59.85 | 60.04 | 58.32 | 59.35 | 715,883 | -0.16(-0.27%) |
Jul 30, 2018 | 58.78 | 59.71 | 58.68 | 59.51 | 565,297 | +1.24(+2.13%) |
Jul 27, 2018 | 59.62 | 60.02 | 57.83 | 58.27 | 631,132 | -1.61(-2.69%) |
Jul 26, 2018 | 58.58 | 60.08 | 58.33 | 59.88 | 806,864 | +1.26(+2.15%) |
Jul 25, 2018 | 56.75 | 59.02 | 56.07 | 58.62 | 1,053,546 | +1.86(+3.27%) |
Jul 24, 2018 | 57.72 | 58.30 | 56.58 | 56.76 | 927,989 | -0.68(-1.18%) |
Jul 23, 2018 | 57.72 | 58.76 | 57.32 | 57.44 | 576,956 | -0.10(-0.18%) |
Jul 20, 2018 | 57.50 | 58.02 | 57.05 | 57.54 | 404,756 | +0.27(+0.48%) |
Jul 19, 2018 | 57.18 | 57.92 | 57.08 | 57.27 | 756,786 | -0.21(-0.36%) |
Jul 18, 2018 | 55.90 | 57.55 | 54.93 | 57.48 | 763,309 | +1.21(+2.14%) |
Jul 17, 2018 | 55.57 | 56.88 | 55.01 | 56.27 | 730,008 | +0.47(+0.84%) |
Jul 16, 2018 | 57.86 | 58.43 | 54.73 | 55.80 | 852,226 | -2.56(-4.39%) |
Jul 13, 2018 | 59.11 | 59.86 | 58.05 | 58.36 | 828,613 | -0.85(-1.43%) |
Jul 12, 2018 | 58.65 | 59.38 | 57.34 | 59.21 | 781,748 | +1.07(+1.85%) |
Jul 11, 2018 | 58.63 | 60.00 | 56.94 | 58.14 | 775,783 | -1.22(-2.05%) |
Jul 10, 2018 | 60.91 | 61.58 | 59.06 | 59.35 | 1,043,731 | -1.32(-2.17%) |
Jul 09, 2018 | 59.04 | 60.71 | 58.75 | 60.67 | 1,169,609 | +2.17(+3.70%) |
Jul 06, 2018 | 56.32 | 58.56 | 56.32 | 58.51 | 697,776 | +1.67(+2.93%) |
Jul 05, 2018 | 58.35 | 56.03 | 56.84 | 722,957 | -0.21(-0.36%) | |
Jul 03, 2018 | 57.05 | 57.05 | 57.05 | 0 | +1.60(+2.89%) |