Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 38.00 | 38.55 | 36.85 | 37.65 | 1,009,100 | -0.35(-0.92%) |
Sep 27, 2018 | 39.50 | 39.50 | 37.35 | 38.00 | 2,109,528 | -1.95(-4.88%) |
Sep 26, 2018 | 41.20 | 41.60 | 39.47 | 39.95 | 992,881 | -0.85(-2.08%) |
Sep 25, 2018 | 42.10 | 42.75 | 40.75 | 40.80 | 785,134 | -1.60(-3.77%) |
Sep 24, 2018 | 42.00 | 42.80 | 41.20 | 42.40 | 389,651 | -0.20(-0.47%) |
Sep 21, 2018 | 42.80 | 44.15 | 42.10 | 42.60 | 1,913,700 | -0.15(-0.35%) |
Sep 20, 2018 | 41.20 | 42.88 | 41.20 | 42.75 | 1,126,525 | +2.00(+4.91%) |
Sep 19, 2018 | 41.55 | 41.85 | 38.05 | 40.75 | 1,629,876 | -1.30(-3.09%) |
Sep 18, 2018 | 42.00 | 43.15 | 41.65 | 42.05 | 690,256 | -0.05(-0.12%) |
Sep 17, 2018 | 42.50 | 43.35 | 41.30 | 42.10 | 825,149 | -0.05(-0.12%) |
Sep 14, 2018 | 43.80 | 44.55 | 42.05 | 42.15 | 742,800 | -1.60(-3.66%) |
Sep 13, 2018 | 43.50 | 45.20 | 43.50 | 43.75 | 569,256 | +0.45(+1.04%) |
Sep 12, 2018 | 43.15 | 43.50 | 42.65 | 43.30 | 485,377 | +0.25(+0.58%) |
Sep 11, 2018 | 42.10 | 43.30 | 41.70 | 43.05 | 508,359 | +0.80(+1.89%) |
Sep 10, 2018 | 42.85 | 43.45 | 41.10 | 42.25 | 1,198,209 | -0.45(-1.05%) |
Sep 07, 2018 | 45.25 | 45.45 | 42.55 | 42.70 | 1,490,300 | -2.85(-6.26%) |
Sep 06, 2018 | 47.05 | 47.30 | 45.55 | 45.55 | 659,141 | -1.75(-3.70%) |
Sep 05, 2018 | 47.70 | 47.85 | 45.85 | 47.30 | 571,346 | -0.60(-1.25%) |
Sep 04, 2018 | 47.50 | 48.19 | 46.60 | 47.90 | 722,444 | -0.05(-0.10%) |
Aug 31, 2018 | 47.95 | 47.95 | 47.95 | 0 | +0.05(+0.10%) | |
Aug 30, 2018 | 48.15 | 48.54 | 47.55 | 47.90 | 375,112 | -0.20(-0.42%) |
Aug 29, 2018 | 48.25 | 48.85 | 47.67 | 48.10 | 519,544 | +0.25(+0.52%) |
Aug 28, 2018 | 47.20 | 48.25 | 46.09 | 47.85 | 845,200 | +0.65(+1.38%) |
Aug 27, 2018 | 47.80 | 48.00 | 47.00 | 47.20 | 409,434 | -0.57(-1.20%) |
Aug 24, 2018 | 47.05 | 47.85 | 46.90 | 47.77 | 459,200 | +0.67(+1.43%) |
Aug 23, 2018 | 47.20 | 47.90 | 46.70 | 47.10 | 483,522 | -0.05(-0.11%) |
Aug 22, 2018 | 47.15 | 47.93 | 46.70 | 47.15 | 419,752 | -0.20(-0.42%) |
Aug 21, 2018 | 47.35 | 48.50 | 46.95 | 47.35 | 595,962 | +0.35(+0.74%) |
Aug 20, 2018 | 45.85 | 47.15 | 45.25 | 47.00 | 745,115 | +1.35(+2.96%) |
Aug 17, 2018 | 45.90 | 46.10 | 44.85 | 45.65 | 697,000 | -0.25(-0.54%) |
Aug 16, 2018 | 45.45 | 46.40 | 45.05 | 45.90 | 699,174 | +1.00(+2.23%) |
Aug 15, 2018 | 45.50 | 45.55 | 43.60 | 44.90 | 878,469 | -0.85(-1.86%) |
Aug 14, 2018 | 45.90 | 46.42 | 44.10 | 45.75 | 852,390 | -0.10(-0.22%) |
Aug 13, 2018 | 46.55 | 47.75 | 45.77 | 45.85 | 729,586 | -0.40(-0.86%) |
Aug 10, 2018 | 46.35 | 46.85 | 45.36 | 46.25 | 973,600 | -0.60(-1.28%) |
Aug 09, 2018 | 48.05 | 48.95 | 46.50 | 46.85 | 797,159 | -1.30(-2.70%) |
Aug 08, 2018 | 47.05 | 48.28 | 47.05 | 48.15 | 706,678 | +1.20(+2.56%) |
Aug 07, 2018 | 50.00 | 50.25 | 46.85 | 46.95 | 1,177,448 | -2.70(-5.44%) |
Aug 06, 2018 | 48.35 | 50.05 | 48.35 | 49.65 | 1,076,325 | +1.20(+2.48%) |
Aug 03, 2018 | 50.50 | 51.20 | 46.40 | 48.45 | 5,559,700 | -7.85(-13.94%) |
Aug 02, 2018 | 56.00 | 58.30 | 54.30 | 56.30 | 1,641,977 | +0.05(+0.09%) |
Aug 01, 2018 | 53.45 | 56.70 | 53.05 | 56.25 | 1,056,108 | +3.00(+5.63%) |
Jul 31, 2018 | 53.00 | 54.05 | 52.45 | 53.25 | 567,460 | +0.25(+0.47%) |
Jul 30, 2018 | 54.25 | 54.40 | 52.20 | 53.00 | 840,236 | -0.95(-1.76%) |
Jul 27, 2018 | 54.45 | 54.50 | 51.70 | 53.95 | 1,094,000 | -1.00(-1.82%) |
Jul 26, 2018 | 57.70 | 54.35 | 54.95 | 1,399,344 | -2.90(-5.01%) | |
Jul 25, 2018 | 53.75 | 58.00 | 53.45 | 57.85 | 1,247,395 | +4.30(+8.03%) |
Jul 24, 2018 | 54.85 | 53.05 | 53.55 | 610,310 | -0.45(-0.83%) | |
Jul 23, 2018 | 53.50 | 54.42 | 53.40 | 54.00 | 403,053 | +0.35(+0.65%) |
Jul 20, 2018 | 54.45 | 55.09 | 53.40 | 53.65 | 445,741 | -0.65(-1.20%) |
Jul 19, 2018 | 54.20 | 54.48 | 53.45 | 54.30 | 488,645 | +0.00(+0.00%) |
Jul 18, 2018 | 55.00 | 55.10 | 53.45 | 54.30 | 402,097 | -0.60(-1.09%) |
Jul 17, 2018 | 54.50 | 55.25 | 54.10 | 54.90 | 447,760 | +0.50(+0.92%) |
Jul 16, 2018 | 54.65 | 55.45 | 53.85 | 54.40 | 619,034 | +0.00(+0.00%) |
Jul 13, 2018 | 54.45 | 54.40 | 492,397 | +1.50(+2.84%) | ||
Jul 12, 2018 | 52.05 | 53.34 | 52.05 | 52.90 | 462,479 | +1.00(+1.93%) |
Jul 11, 2018 | 52.25 | 52.60 | 50.95 | 51.90 | 769,858 | -1.10(-2.08%) |
Jul 10, 2018 | 54.65 | 54.65 | 52.75 | 53.00 | 609,902 | -1.30(-2.39%) |
Jul 09, 2018 | 54.60 | 55.00 | 52.10 | 54.30 | 916,227 | +0.65(+1.21%) |
Jul 06, 2018 | 51.15 | 54.00 | 50.75 | 53.65 | 1,049,799 | +2.45(+4.79%) |
Jul 05, 2018 | 50.30 | 51.30 | 49.65 | 51.20 | 749,931 | +1.25(+2.50%) |
Jul 03, 2018 | 49.95 | 49.95 | 49.95 | 0 | -0.85(-1.67%) |