Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 45.48 | 46.86 | 45.26 | 46.17 | 972,472 | +0.21(+0.45%) |
Sep 27, 2018 | 45.89 | 46.79 | 45.49 | 45.96 | 1,710,750 | +0.65(+1.44%) |
Sep 26, 2018 | 45.43 | 46.28 | 44.77 | 45.31 | 1,198,251 | -0.46(-1.01%) |
Sep 25, 2018 | 47.20 | 47.20 | 45.74 | 45.77 | 705,346 | -0.93(-2.00%) |
Sep 24, 2018 | 46.86 | 48.17 | 45.82 | 46.70 | 1,109,312 | +0.63(+1.37%) |
Sep 21, 2018 | 45.71 | 46.20 | 45.21 | 46.07 | 1,219,779 | +0.39(+0.85%) |
Sep 20, 2018 | 45.76 | 46.36 | 44.92 | 45.69 | 841,648 | +0.28(+0.62%) |
Sep 19, 2018 | 44.79 | 46.39 | 44.50 | 45.40 | 1,301,314 | +0.41(+0.92%) |
Sep 18, 2018 | 45.87 | 45.93 | 44.28 | 44.99 | 866,081 | -0.05(-0.10%) |
Sep 17, 2018 | 45.27 | 46.14 | 44.93 | 45.04 | 703,418 | -0.27(-0.60%) |
Sep 14, 2018 | 44.96 | 45.88 | 44.79 | 45.31 | 868,862 | +0.14(+0.31%) |
Sep 13, 2018 | 44.32 | 45.36 | 43.90 | 45.17 | 1,025,060 | +0.85(+1.91%) |
Sep 12, 2018 | 46.45 | 46.66 | 43.52 | 44.32 | 2,217,394 | -1.81(-3.92%) |
Sep 11, 2018 | 45.64 | 46.51 | 45.35 | 46.13 | 682,032 | +0.32(+0.70%) |
Sep 10, 2018 | 47.10 | 47.36 | 45.54 | 45.81 | 876,328 | -1.07(-2.27%) |
Sep 07, 2018 | 47.89 | 47.89 | 46.33 | 46.87 | 763,237 | -1.38(-2.85%) |
Sep 06, 2018 | 49.67 | 49.67 | 47.60 | 48.25 | 855,525 | -1.38(-2.77%) |
Sep 05, 2018 | 49.61 | 49.70 | 48.79 | 49.63 | 565,955 | -0.36(-0.72%) |
Sep 04, 2018 | 49.70 | 50.76 | 48.92 | 49.99 | 821,631 | +0.30(+0.61%) |
Aug 31, 2018 | 49.68 | 49.68 | 49.68 | 0 | -0.15(-0.30%) | |
Aug 30, 2018 | 53.19 | 53.49 | 48.40 | 49.84 | 2,525,629 | -1.82(-3.52%) |
Aug 29, 2018 | 51.83 | 54.13 | 51.22 | 51.66 | 1,853,038 | -0.18(-0.35%) |
Aug 28, 2018 | 50.68 | 51.91 | 50.54 | 51.83 | 842,702 | +1.13(+2.23%) |
Aug 27, 2018 | 51.49 | 51.49 | 50.17 | 50.70 | 734,605 | -0.41(-0.81%) |
Aug 24, 2018 | 52.41 | 52.74 | 50.91 | 51.12 | 538,624 | -0.74(-1.42%) |
Aug 23, 2018 | 51.70 | 52.53 | 51.31 | 51.85 | 683,403 | -0.22(-0.42%) |
Aug 22, 2018 | 50.25 | 52.10 | 49.90 | 52.07 | 1,267,108 | +2.45(+4.94%) |
Aug 21, 2018 | 48.95 | 49.73 | 48.73 | 49.62 | 789,770 | +1.37(+2.83%) |
Aug 20, 2018 | 48.44 | 48.96 | 48.04 | 48.25 | 644,716 | -0.36(-0.74%) |
Aug 17, 2018 | 47.77 | 49.03 | 47.77 | 48.61 | 891,132 | +0.94(+1.98%) |
Aug 16, 2018 | 47.37 | 48.25 | 46.58 | 47.67 | 1,243,759 | +0.64(+1.36%) |
Aug 15, 2018 | 49.37 | 49.69 | 46.65 | 47.03 | 1,431,379 | -3.02(-6.03%) |
Aug 14, 2018 | 51.48 | 52.03 | 49.02 | 50.04 | 1,254,309 | -0.96(-1.89%) |
Aug 13, 2018 | 51.50 | 52.19 | 50.87 | 51.00 | 954,097 | -0.90(-1.73%) |
Aug 10, 2018 | 51.90 | 54.25 | 48.50 | 51.90 | 997,182 | -0.20(-0.38%) |
Aug 09, 2018 | 46.17 | 52.61 | 46.17 | 52.10 | 1,989,873 | +0.20(+0.38%) |
Aug 08, 2018 | 50.77 | 51.99 | 50.51 | 51.90 | 1,517,224 | +0.32(+0.62%) |
Aug 07, 2018 | 57.47 | 58.02 | 50.99 | 51.58 | 2,671,572 | -6.43(-11.09%) |
Aug 06, 2018 | 59.54 | 60.31 | 57.74 | 58.01 | 1,120,257 | -1.53(-2.57%) |
Aug 03, 2018 | 60.42 | 60.97 | 58.22 | 59.54 | 673,413 | -0.90(-1.48%) |
Aug 02, 2018 | 58.42 | 60.91 | 57.82 | 60.43 | 533,774 | +1.84(+3.14%) |
Aug 01, 2018 | 59.00 | 59.59 | 57.25 | 58.60 | 879,259 | -0.79(-1.33%) |
Jul 31, 2018 | 59.89 | 60.08 | 58.35 | 59.39 | 715,485 | -0.16(-0.27%) |
Jul 30, 2018 | 58.81 | 59.75 | 58.71 | 59.55 | 564,983 | +1.24(+2.13%) |
Jul 27, 2018 | 59.65 | 60.06 | 57.86 | 58.30 | 630,781 | -1.61(-2.69%) |
Jul 26, 2018 | 58.61 | 60.11 | 58.36 | 59.92 | 806,415 | +1.26(+2.15%) |
Jul 25, 2018 | 56.78 | 59.06 | 56.10 | 58.65 | 1,052,961 | +1.86(+3.27%) |
Jul 24, 2018 | 57.76 | 58.33 | 56.62 | 56.79 | 927,473 | -0.68(-1.18%) |
Jul 23, 2018 | 57.76 | 58.79 | 57.35 | 57.47 | 576,636 | -0.10(-0.18%) |
Jul 20, 2018 | 57.53 | 58.05 | 57.08 | 57.58 | 404,531 | +0.27(+0.48%) |
Jul 19, 2018 | 57.21 | 57.95 | 57.11 | 57.30 | 756,365 | -0.21(-0.36%) |
Jul 18, 2018 | 55.93 | 57.59 | 54.97 | 57.51 | 762,885 | +1.21(+2.14%) |
Jul 17, 2018 | 55.60 | 56.91 | 55.04 | 56.30 | 729,602 | +0.47(+0.84%) |
Jul 16, 2018 | 57.89 | 58.46 | 54.76 | 55.83 | 851,752 | -2.56(-4.39%) |
Jul 13, 2018 | 59.14 | 59.90 | 58.09 | 58.40 | 828,152 | -0.85(-1.43%) |
Jul 12, 2018 | 58.68 | 59.42 | 57.37 | 59.25 | 781,313 | +1.08(+1.85%) |
Jul 11, 2018 | 58.66 | 60.04 | 56.97 | 58.17 | 775,352 | -1.22(-2.05%) |
Jul 10, 2018 | 60.94 | 61.61 | 59.10 | 59.39 | 1,043,151 | -1.32(-2.17%) |
Jul 09, 2018 | 59.08 | 60.75 | 58.78 | 60.71 | 1,168,958 | +2.17(+3.70%) |
Jul 06, 2018 | 56.35 | 58.60 | 56.35 | 58.54 | 697,388 | +1.67(+2.93%) |
Jul 05, 2018 | 58.38 | 56.06 | 56.87 | 722,555 | -0.21(-0.36%) | |
Jul 03, 2018 | 57.08 | 57.08 | 57.08 | 0 | +1.60(+2.89%) |