Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 47.65 | 47.69 | 46.94 | 47.25 | 1,228,719 | -0.56(-1.18%) |
Sep 27, 2018 | 47.27 | 47.87 | 46.87 | 47.81 | 949,368 | +0.65(+1.39%) |
Sep 26, 2018 | 47.53 | 47.86 | 47.11 | 47.16 | 1,027,505 | -0.41(-0.86%) |
Sep 25, 2018 | 48.58 | 48.59 | 47.56 | 47.57 | 1,155,790 | -0.86(-1.78%) |
Sep 24, 2018 | 48.46 | 48.82 | 48.25 | 48.43 | 1,090,023 | -0.12(-0.24%) |
Sep 21, 2018 | 48.12 | 48.65 | 47.93 | 48.55 | 1,724,632 | +0.42(+0.87%) |
Sep 20, 2018 | 47.69 | 48.26 | 47.32 | 48.13 | 1,092,969 | +0.98(+2.08%) |
Sep 19, 2018 | 47.43 | 47.90 | 47.07 | 47.15 | 995,715 | -0.19(-0.40%) |
Sep 18, 2018 | 47.15 | 47.66 | 46.65 | 47.34 | 1,233,224 | +0.30(+0.64%) |
Sep 17, 2018 | 47.22 | 47.34 | 46.70 | 47.04 | 991,674 | -0.05(-0.10%) |
Sep 14, 2018 | 46.70 | 47.11 | 46.57 | 47.08 | 976,194 | +0.40(+0.86%) |
Sep 13, 2018 | 47.16 | 47.25 | 46.63 | 46.68 | 863,723 | -0.23(-0.48%) |
Sep 12, 2018 | 46.77 | 47.44 | 46.47 | 46.91 | 1,392,528 | -0.16(-0.35%) |
Sep 11, 2018 | 46.67 | 47.08 | 46.44 | 47.07 | 855,693 | +0.25(+0.54%) |
Sep 10, 2018 | 46.19 | 46.90 | 46.19 | 46.82 | 937,134 | +0.94(+2.04%) |
Sep 07, 2018 | 45.86 | 46.14 | 45.46 | 45.88 | 680,518 | -0.25(-0.53%) |
Sep 06, 2018 | 46.04 | 46.25 | 45.73 | 46.13 | 996,735 | +0.24(+0.51%) |
Sep 05, 2018 | 45.51 | 46.00 | 45.22 | 45.89 | 1,255,498 | +0.35(+0.76%) |
Sep 04, 2018 | 45.10 | 45.56 | 44.90 | 45.55 | 1,342,123 | +0.44(+0.97%) |
Aug 31, 2018 | 45.11 | 45.11 | 45.11 | 0 | +0.29(+0.65%) | |
Aug 30, 2018 | 44.96 | 45.05 | 44.59 | 44.82 | 433,011 | -0.24(-0.52%) |
Aug 29, 2018 | 44.76 | 45.16 | 44.36 | 45.06 | 820,916 | +0.33(+0.73%) |
Aug 28, 2018 | 45.42 | 45.42 | 44.66 | 44.73 | 1,013,127 | -0.10(-0.22%) |
Aug 27, 2018 | 44.90 | 45.05 | 44.61 | 44.83 | 1,078,886 | +0.22(+0.49%) |
Aug 24, 2018 | 44.51 | 44.69 | 43.93 | 44.61 | 2,187,851 | +0.34(+0.76%) |
Aug 23, 2018 | 44.32 | 44.53 | 44.03 | 44.28 | 1,653,301 | -0.08(-0.18%) |
Aug 22, 2018 | 44.50 | 44.61 | 44.09 | 44.36 | 1,601,025 | -0.31(-0.69%) |
Aug 21, 2018 | 44.07 | 44.79 | 44.05 | 44.67 | 1,529,435 | +0.55(+1.24%) |
Aug 20, 2018 | 43.50 | 44.50 | 43.38 | 44.12 | 1,778,771 | +0.67(+1.55%) |
Aug 17, 2018 | 42.43 | 43.52 | 42.43 | 43.45 | 1,424,663 | +0.94(+2.22%) |
Aug 16, 2018 | 42.24 | 42.78 | 42.24 | 42.51 | 1,022,881 | +0.49(+1.16%) |
Aug 15, 2018 | 41.49 | 42.06 | 41.04 | 42.02 | 1,222,905 | +0.20(+0.48%) |
Aug 14, 2018 | 41.37 | 42.08 | 41.16 | 41.82 | 1,005,384 | +0.62(+1.52%) |
Aug 13, 2018 | 41.53 | 41.65 | 40.91 | 41.19 | 1,392,359 | -0.30(-0.72%) |
Aug 10, 2018 | 41.74 | 41.97 | 41.26 | 41.49 | 986,502 | -0.45(-1.08%) |
Aug 09, 2018 | 42.45 | 42.49 | 41.93 | 41.94 | 954,276 | -0.54(-1.28%) |
Aug 08, 2018 | 42.63 | 42.79 | 42.09 | 42.49 | 982,509 | -0.30(-0.70%) |
Aug 07, 2018 | 42.66 | 43.23 | 42.49 | 42.79 | 832,097 | +0.35(+0.83%) |
Aug 06, 2018 | 42.12 | 42.60 | 41.98 | 42.43 | 1,258,637 | +0.33(+0.77%) |
Aug 03, 2018 | 42.59 | 42.78 | 42.02 | 42.11 | 996,993 | -0.31(-0.73%) |
Aug 02, 2018 | 42.06 | 42.99 | 41.29 | 42.41 | 1,613,156 | +0.06(+0.15%) |
Aug 01, 2018 | 42.56 | 43.64 | 42.13 | 42.35 | 2,519,325 | -0.21(-0.49%) |
Jul 31, 2018 | 39.39 | 42.89 | 39.03 | 42.56 | 5,191,191 | +4.69(+12.39%) |
Jul 30, 2018 | 38.17 | 38.67 | 37.81 | 37.87 | 1,355,900 | -0.17(-0.45%) |
Jul 27, 2018 | 38.28 | 38.28 | 37.66 | 38.04 | 1,166,067 | -0.07(-0.19%) |
Jul 26, 2018 | 37.67 | 38.56 | 37.60 | 38.11 | 1,154,562 | +0.47(+1.25%) |
Jul 25, 2018 | 37.53 | 37.75 | 37.04 | 37.64 | 1,267,777 | +0.00(+0.00%) |
Jul 24, 2018 | 38.16 | 38.27 | 37.55 | 37.64 | 1,376,648 | -0.18(-0.48%) |
Jul 23, 2018 | 37.81 | 38.06 | 37.65 | 37.82 | 1,067,988 | -0.13(-0.33%) |
Jul 20, 2018 | 37.89 | 38.07 | 37.63 | 37.95 | 679,969 | -0.10(-0.26%) |
Jul 19, 2018 | 37.84 | 38.29 | 37.43 | 38.05 | 881,084 | +0.20(+0.53%) |
Jul 18, 2018 | 37.68 | 38.18 | 37.65 | 37.85 | 906,254 | +0.16(+0.43%) |
Jul 17, 2018 | 37.29 | 37.77 | 37.13 | 37.69 | 816,060 | +0.35(+0.95%) |
Jul 16, 2018 | 37.85 | 37.94 | 37.33 | 37.33 | 960,218 | -0.53(-1.41%) |
Jul 13, 2018 | 37.06 | 38.24 | 37.05 | 37.87 | 1,793,950 | +0.77(+2.07%) |
Jul 12, 2018 | 36.95 | 37.26 | 36.80 | 37.10 | 1,176,047 | +0.30(+0.81%) |
Jul 11, 2018 | 36.60 | 37.13 | 36.37 | 36.80 | 900,565 | -0.24(-0.66%) |
Jul 10, 2018 | 37.30 | 37.45 | 36.87 | 37.04 | 1,000,648 | -0.10(-0.27%) |
Jul 09, 2018 | 36.76 | 37.43 | 36.75 | 37.14 | 2,210,645 | +0.55(+1.51%) |
Jul 06, 2018 | 36.46 | 36.67 | 36.21 | 36.59 | 622,179 | +0.00(+0.00%) |
Jul 05, 2018 | 36.44 | 36.69 | 36.14 | 36.59 | 944,820 | +0.50(+1.38%) |
Jul 03, 2018 | 36.09 | 36.09 | 36.09 | 0 | -0.28(-0.77%) |