Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 51.65 | 52.57 | 51.16 | 51.38 | 1,523,100 | -0.63(-1.21%) |
Sep 27, 2018 | 51.18 | 52.11 | 50.93 | 52.01 | 1,347,202 | +1.11(+2.18%) |
Sep 26, 2018 | 50.67 | 51.39 | 49.68 | 50.90 | 2,110,100 | +0.46(+0.91%) |
Sep 25, 2018 | 49.50 | 50.54 | 49.01 | 50.44 | 2,112,387 | +1.24(+2.52%) |
Sep 24, 2018 | 47.11 | 49.30 | 46.36 | 49.20 | 1,765,202 | +1.66(+3.49%) |
Sep 21, 2018 | 48.84 | 49.10 | 47.38 | 47.54 | 3,236,200 | -1.21(-2.48%) |
Sep 20, 2018 | 50.29 | 50.76 | 48.29 | 48.75 | 2,895,284 | -1.41(-2.81%) |
Sep 19, 2018 | 51.67 | 52.19 | 49.03 | 50.16 | 2,529,825 | -1.47(-2.85%) |
Sep 18, 2018 | 50.52 | 52.10 | 50.07 | 51.63 | 3,416,438 | +1.53(+3.05%) |
Sep 17, 2018 | 52.40 | 53.19 | 48.51 | 50.10 | 6,665,639 | -2.75(-5.20%) |
Sep 14, 2018 | 51.08 | 53.25 | 50.59 | 52.85 | 4,280,800 | +2.30(+4.55%) |
Sep 13, 2018 | 49.08 | 50.91 | 49.08 | 50.55 | 3,030,962 | +1.38(+2.81%) |
Sep 12, 2018 | 49.44 | 49.89 | 48.06 | 49.17 | 2,202,721 | -0.23(-0.47%) |
Sep 11, 2018 | 46.62 | 49.59 | 46.58 | 49.40 | 2,394,065 | +2.21(+4.68%) |
Sep 10, 2018 | 47.40 | 47.60 | 46.42 | 47.19 | 2,203,176 | +0.05(+0.11%) |
Sep 07, 2018 | 45.62 | 48.23 | 45.18 | 47.14 | 1,953,800 | +1.02(+2.21%) |
Sep 06, 2018 | 47.33 | 47.39 | 45.50 | 46.12 | 2,708,174 | -1.27(-2.68%) |
Sep 05, 2018 | 50.44 | 50.45 | 46.43 | 47.39 | 3,427,566 | -3.27(-6.45%) |
Sep 04, 2018 | 48.66 | 50.84 | 48.66 | 50.66 | 2,686,520 | +1.97(+4.05%) |
Aug 31, 2018 | 48.69 | 48.69 | 48.69 | 0 | +0.38(+0.79%) | |
Aug 30, 2018 | 47.61 | 49.00 | 47.04 | 48.31 | 1,466,587 | +0.55(+1.15%) |
Aug 29, 2018 | 48.24 | 48.24 | 47.36 | 47.76 | 1,787,787 | -0.12(-0.25%) |
Aug 28, 2018 | 48.63 | 48.72 | 46.76 | 47.88 | 2,041,833 | -0.26(-0.54%) |
Aug 27, 2018 | 49.34 | 49.65 | 47.73 | 48.14 | 2,465,598 | -0.90(-1.84%) |
Aug 24, 2018 | 48.93 | 49.62 | 48.31 | 49.04 | 1,920,500 | +0.23(+0.47%) |
Aug 23, 2018 | 48.16 | 49.24 | 47.93 | 48.81 | 2,495,134 | +0.97(+2.03%) |
Aug 22, 2018 | 47.28 | 47.91 | 47.18 | 47.84 | 1,581,780 | +0.27(+0.57%) |
Aug 21, 2018 | 47.24 | 48.03 | 46.43 | 47.57 | 2,235,513 | +0.67(+1.43%) |
Aug 20, 2018 | 47.02 | 47.64 | 45.90 | 46.90 | 2,381,211 | +0.37(+0.80%) |
Aug 17, 2018 | 45.63 | 46.78 | 45.06 | 46.53 | 3,028,000 | +0.90(+1.97%) |
Aug 16, 2018 | 45.42 | 46.00 | 45.02 | 45.63 | 2,399,872 | +0.77(+1.72%) |
Aug 15, 2018 | 45.77 | 46.00 | 43.95 | 44.86 | 3,175,281 | -1.28(-2.77%) |
Aug 14, 2018 | 45.55 | 46.36 | 44.70 | 46.14 | 2,566,277 | +0.95(+2.10%) |
Aug 13, 2018 | 46.31 | 47.39 | 45.09 | 45.19 | 3,112,414 | -0.87(-1.89%) |
Aug 10, 2018 | 43.35 | 46.61 | 43.07 | 46.06 | 4,015,000 | +2.33(+5.33%) |
Aug 09, 2018 | 42.99 | 44.00 | 41.84 | 43.73 | 2,178,537 | +0.61(+1.41%) |
Aug 08, 2018 | 43.53 | 44.00 | 42.05 | 43.12 | 5,149,622 | -0.72(-1.64%) |
Aug 07, 2018 | 49.78 | 50.60 | 43.53 | 43.84 | 16,690,017 | +1.41(+3.32%) |
Aug 06, 2018 | 41.74 | 42.98 | 41.05 | 42.43 | 4,249,101 | +0.89(+2.14%) |
Aug 03, 2018 | 42.39 | 42.82 | 40.90 | 41.54 | 1,367,600 | -0.86(-2.03%) |
Aug 02, 2018 | 40.78 | 42.48 | 40.17 | 42.40 | 1,413,807 | +1.20(+2.91%) |
Aug 01, 2018 | 41.06 | 42.00 | 40.81 | 41.20 | 2,099,074 | +0.34(+0.83%) |
Jul 31, 2018 | 40.13 | 41.54 | 39.64 | 40.86 | 1,640,592 | +0.63(+1.57%) |
Jul 30, 2018 | 42.14 | 42.25 | 39.15 | 40.23 | 2,678,841 | -1.74(-4.15%) |
Jul 27, 2018 | 42.71 | 42.75 | 41.34 | 41.97 | 2,698,000 | -0.64(-1.50%) |
Jul 26, 2018 | 42.46 | 43.11 | 41.92 | 42.61 | 2,061,944 | -0.37(-0.86%) |
Jul 25, 2018 | 42.00 | 43.28 | 42.00 | 42.98 | 1,594,484 | +1.21(+2.90%) |
Jul 24, 2018 | 43.54 | 43.77 | 41.03 | 41.77 | 1,995,394 | -1.46(-3.38%) |
Jul 23, 2018 | 43.83 | 43.85 | 42.40 | 43.23 | 2,388,675 | -0.57(-1.30%) |
Jul 20, 2018 | 43.24 | 44.04 | 43.21 | 43.80 | 1,065,020 | +0.57(+1.32%) |
Jul 19, 2018 | 44.36 | 45.25 | 43.19 | 43.23 | 1,639,566 | -1.21(-2.72%) |
Jul 18, 2018 | 44.26 | 44.61 | 43.44 | 44.44 | 2,934,243 | +0.19(+0.43%) |
Jul 17, 2018 | 42.66 | 44.40 | 42.34 | 44.25 | 1,215,876 | +1.34(+3.12%) |
Jul 16, 2018 | 42.90 | 43.13 | 42.15 | 42.91 | 1,354,819 | -0.09(-0.21%) |
Jul 13, 2018 | 43.44 | 43.84 | 42.56 | 43.00 | 1,167,244 | -0.24(-0.56%) |
Jul 12, 2018 | 43.36 | 43.49 | 42.96 | 43.24 | 1,766,973 | -0.15(-0.35%) |
Jul 11, 2018 | 43.38 | 44.29 | 42.66 | 43.39 | 1,315,766 | -0.40(-0.91%) |
Jul 10, 2018 | 44.73 | 45.33 | 43.58 | 43.79 | 1,272,576 | -0.72(-1.62%) |
Jul 09, 2018 | 45.01 | 45.59 | 43.60 | 44.51 | 1,621,051 | -0.20(-0.45%) |
Jul 06, 2018 | 43.79 | 44.84 | 43.55 | 44.71 | 1,610,980 | +0.85(+1.94%) |
Jul 05, 2018 | 42.69 | 43.98 | 42.69 | 43.86 | 1,471,049 | +1.28(+3.01%) |
Jul 03, 2018 | 42.58 | 42.58 | 42.58 | 0 | -0.20(-0.47%) |