Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 54.25 | 55.50 | 52.25 | 52.50 | 44,760 | -2.00(-3.67%) |
Sep 27, 2018 | 53.00 | 54.75 | 52.25 | 54.50 | 26,911 | +1.50(+2.83%) |
Sep 26, 2018 | 55.25 | 55.75 | 51.50 | 53.00 | 70,589 | -1.00(-1.85%) |
Sep 25, 2018 | 49.25 | 55.00 | 48.25 | 54.00 | 60,693 | +5.25(+10.77%) |
Sep 24, 2018 | 48.50 | 50.00 | 46.50 | 48.75 | 29,451 | +0.25(+0.52%) |
Sep 21, 2018 | 46.25 | 48.75 | 45.75 | 48.50 | 52,912 | +2.00(+4.30%) |
Sep 20, 2018 | 47.00 | 47.75 | 46.25 | 46.50 | 20,599 | -0.25(-0.53%) |
Sep 19, 2018 | 46.50 | 47.50 | 46.25 | 46.75 | 15,682 | +0.00(+0.00%) |
Sep 18, 2018 | 46.75 | 47.75 | 46.50 | 46.75 | 21,666 | -0.25(-0.53%) |
Sep 17, 2018 | 47.75 | 48.00 | 46.25 | 47.00 | 16,913 | -0.50(-1.05%) |
Sep 14, 2018 | 48.75 | 48.75 | 47.25 | 47.50 | 19,476 | -1.25(-2.56%) |
Sep 13, 2018 | 48.75 | 49.00 | 47.25 | 48.75 | 16,988 | +0.75(+1.56%) |
Sep 12, 2018 | 47.75 | 48.50 | 47.00 | 48.00 | 24,659 | +0.50(+1.05%) |
Sep 11, 2018 | 47.50 | 48.75 | 46.75 | 47.50 | 29,409 | -0.50(-1.04%) |
Sep 10, 2018 | 49.25 | 49.25 | 47.50 | 48.00 | 11,119 | -0.50(-1.03%) |
Sep 07, 2018 | 50.00 | 50.50 | 48.25 | 48.50 | 20,300 | -1.50(-3.00%) |
Sep 06, 2018 | 50.50 | 51.50 | 49.77 | 50.00 | 15,248 | -0.50(-0.99%) |
Sep 05, 2018 | 51.00 | 51.50 | 50.50 | 50.50 | 17,544 | -1.00(-1.94%) |
Sep 04, 2018 | 52.25 | 52.25 | 50.02 | 51.50 | 19,635 | +0.00(+0.00%) |
Aug 31, 2018 | 51.50 | 51.50 | 51.50 | 0 | +0.75(+1.48%) | |
Aug 30, 2018 | 50.50 | 51.50 | 50.00 | 50.75 | 26,581 | +0.50(+1.00%) |
Aug 29, 2018 | 50.25 | 50.92 | 49.50 | 50.25 | 21,102 | +0.50(+1.01%) |
Aug 28, 2018 | 50.25 | 51.50 | 49.75 | 49.75 | 13,826 | -0.75(-1.49%) |
Aug 27, 2018 | 51.00 | 51.25 | 49.50 | 50.50 | 10,150 | +0.25(+0.50%) |
Aug 24, 2018 | 49.75 | 50.50 | 49.00 | 50.25 | 15,096 | +0.75(+1.52%) |
Aug 23, 2018 | 50.00 | 50.75 | 49.00 | 49.50 | 13,846 | -0.50(-1.00%) |
Aug 22, 2018 | 49.75 | 50.50 | 49.00 | 50.00 | 8,906 | +0.50(+1.01%) |
Aug 21, 2018 | 49.00 | 50.25 | 48.50 | 49.50 | 10,245 | +1.00(+2.06%) |
Aug 20, 2018 | 48.25 | 49.25 | 48.00 | 48.50 | 9,220 | +0.00(+0.00%) |
Aug 17, 2018 | 49.25 | 49.75 | 47.75 | 48.50 | 9,984 | -1.00(-2.02%) |
Aug 16, 2018 | 49.25 | 50.50 | 48.00 | 49.50 | 12,250 | +0.75(+1.54%) |
Aug 15, 2018 | 51.25 | 51.25 | 48.25 | 48.75 | 19,824 | -2.50(-4.88%) |
Aug 14, 2018 | 51.00 | 51.75 | 50.25 | 51.25 | 8,748 | +0.50(+0.99%) |
Aug 13, 2018 | 51.50 | 52.13 | 49.75 | 50.75 | 11,629 | -0.75(-1.46%) |
Aug 10, 2018 | 50.00 | 52.00 | 49.00 | 51.50 | 27,364 | +1.50(+3.00%) |
Aug 09, 2018 | 48.75 | 50.00 | 48.00 | 50.00 | 20,258 | +1.75(+3.63%) |
Aug 08, 2018 | 50.25 | 50.25 | 47.00 | 48.25 | 18,517 | +0.25(+0.52%) |
Aug 07, 2018 | 46.75 | 48.25 | 46.50 | 48.00 | 20,016 | +1.25(+2.67%) |
Aug 06, 2018 | 47.50 | 48.75 | 46.25 | 46.75 | 19,266 | -1.00(-2.09%) |
Aug 03, 2018 | 48.00 | 49.75 | 47.50 | 47.75 | 16,788 | -1.00(-2.05%) |
Aug 02, 2018 | 49.50 | 50.25 | 48.50 | 48.75 | 10,070 | -0.75(-1.52%) |
Aug 01, 2018 | 50.00 | 50.50 | 48.00 | 49.50 | 12,437 | -0.50(-1.00%) |
Jul 31, 2018 | 48.75 | 50.00 | 47.50 | 50.00 | 16,528 | +3.00(+6.38%) |
Jul 30, 2018 | 48.25 | 48.75 | 46.75 | 47.00 | 12,945 | -1.00(-2.08%) |
Jul 27, 2018 | 49.25 | 49.75 | 47.75 | 48.00 | 16,636 | -0.75(-1.54%) |
Jul 26, 2018 | 51.25 | 51.25 | 48.75 | 48.75 | 18,894 | -2.25(-4.41%) |
Jul 25, 2018 | 49.25 | 51.67 | 48.75 | 51.00 | 22,718 | +2.00(+4.08%) |
Jul 24, 2018 | 53.25 | 53.50 | 48.75 | 49.00 | 50,334 | -4.50(-8.41%) |
Jul 23, 2018 | 52.75 | 53.50 | 52.00 | 53.50 | 25,332 | +1.75(+3.38%) |
Jul 20, 2018 | 51.50 | 54.00 | 51.25 | 51.75 | 21,494 | +0.00(+0.00%) |
Jul 19, 2018 | 50.00 | 52.25 | 49.77 | 51.75 | 14,508 | +1.75(+3.50%) |
Jul 18, 2018 | 50.75 | 50.75 | 49.75 | 50.00 | 10,494 | -0.50(-0.99%) |
Jul 17, 2018 | 51.25 | 51.75 | 50.38 | 50.50 | 14,266 | -0.75(-1.46%) |
Jul 16, 2018 | 52.25 | 52.75 | 50.25 | 51.25 | 16,875 | -0.25(-0.49%) |
Jul 13, 2018 | 50.50 | 52.88 | 50.35 | 51.50 | 19,217 | +1.25(+2.49%) |
Jul 12, 2018 | 49.75 | 51.00 | 49.25 | 50.25 | 9,975 | +0.25(+0.50%) |
Jul 11, 2018 | 49.50 | 50.50 | 48.25 | 50.00 | 14,396 | +0.25(+0.50%) |
Jul 10, 2018 | 50.25 | 52.01 | 49.50 | 49.75 | 21,812 | -0.50(-1.00%) |
Jul 09, 2018 | 49.75 | 50.75 | 48.75 | 50.25 | 14,237 | +0.75(+1.52%) |
Jul 06, 2018 | 47.75 | 50.00 | 47.75 | 49.50 | 20,386 | +2.00(+4.21%) |
Jul 05, 2018 | 49.00 | 49.50 | 46.88 | 47.50 | 24,556 | -1.25(-2.56%) |
Jul 03, 2018 | 48.75 | 48.75 | 48.75 | 0 | +1.25(+2.63%) |