Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 42.26 | 43.42 | 42.26 | 42.72 | 2,360,200 | +0.13(+0.31%) |
Sep 27, 2018 | 42.24 | 43.20 | 42.12 | 42.59 | 2,193,021 | +0.35(+0.83%) |
Sep 26, 2018 | 43.21 | 43.65 | 42.14 | 42.24 | 2,276,019 | -0.88(-2.04%) |
Sep 25, 2018 | 42.50 | 43.63 | 41.68 | 43.12 | 4,462,940 | +0.72(+1.70%) |
Sep 24, 2018 | 41.87 | 44.00 | 41.00 | 42.40 | 11,722,241 | -4.05(-8.72%) |
Sep 21, 2018 | 48.34 | 48.58 | 46.20 | 46.45 | 4,069,300 | -1.56(-3.25%) |
Sep 20, 2018 | 47.06 | 48.41 | 45.91 | 48.01 | 4,413,425 | +1.34(+2.87%) |
Sep 19, 2018 | 49.86 | 50.30 | 46.48 | 46.67 | 4,620,199 | -2.98(-6.00%) |
Sep 18, 2018 | 48.99 | 50.64 | 48.10 | 49.65 | 6,071,298 | +3.22(+6.94%) |
Sep 17, 2018 | 51.99 | 52.14 | 46.31 | 46.43 | 8,194,482 | -6.07(-11.56%) |
Sep 14, 2018 | 52.26 | 53.39 | 51.95 | 52.50 | 1,466,800 | +0.20(+0.38%) |
Sep 13, 2018 | 51.58 | 52.97 | 51.35 | 52.30 | 2,245,564 | +0.82(+1.59%) |
Sep 12, 2018 | 51.85 | 52.98 | 50.38 | 51.48 | 2,767,855 | -0.81(-1.55%) |
Sep 11, 2018 | 53.16 | 53.83 | 51.72 | 52.29 | 4,050,400 | +0.47(+0.91%) |
Sep 10, 2018 | 51.62 | 52.11 | 50.71 | 51.82 | 3,630,221 | +0.49(+0.95%) |
Sep 07, 2018 | 50.90 | 52.62 | 50.01 | 51.33 | 2,469,400 | -0.08(-0.16%) |
Sep 06, 2018 | 53.11 | 53.32 | 50.87 | 51.41 | 3,069,035 | -1.68(-3.16%) |
Sep 05, 2018 | 56.00 | 56.47 | 51.87 | 53.09 | 5,271,908 | -3.29(-5.84%) |
Sep 04, 2018 | 56.18 | 57.15 | 54.39 | 56.38 | 4,287,946 | +0.06(+0.11%) |
Aug 31, 2018 | 56.32 | 56.32 | 56.32 | 0 | -4.50(-7.40%) | |
Aug 30, 2018 | 62.00 | 63.38 | 60.17 | 60.82 | 4,362,929 | -0.31(-0.51%) |
Aug 29, 2018 | 60.34 | 61.92 | 60.34 | 61.13 | 2,918,084 | +0.58(+0.96%) |
Aug 28, 2018 | 60.14 | 60.84 | 59.65 | 60.55 | 2,928,557 | +0.95(+1.59%) |
Aug 27, 2018 | 58.15 | 60.05 | 58.00 | 59.60 | 3,352,511 | +2.63(+4.62%) |
Aug 24, 2018 | 56.11 | 57.45 | 55.90 | 56.97 | 2,124,600 | +0.76(+1.35%) |
Aug 23, 2018 | 55.34 | 57.00 | 55.34 | 56.21 | 2,416,672 | +0.95(+1.72%) |
Aug 22, 2018 | 53.52 | 55.97 | 53.22 | 55.26 | 2,114,091 | +1.70(+3.17%) |
Aug 21, 2018 | 53.40 | 54.58 | 53.10 | 53.56 | 1,233,412 | +0.63(+1.19%) |
Aug 20, 2018 | 53.61 | 53.90 | 52.11 | 52.93 | 1,416,573 | -0.66(-1.23%) |
Aug 17, 2018 | 53.41 | 54.40 | 51.05 | 53.59 | 4,577,900 | -2.07(-3.72%) |
Aug 16, 2018 | 56.00 | 56.70 | 55.45 | 55.66 | 1,244,356 | +0.24(+0.43%) |
Aug 15, 2018 | 55.70 | 56.50 | 54.60 | 55.42 | 2,106,175 | -0.58(-1.04%) |
Aug 14, 2018 | 54.31 | 56.20 | 53.75 | 56.00 | 2,153,527 | +2.23(+4.15%) |
Aug 13, 2018 | 54.30 | 55.52 | 53.52 | 53.77 | 2,027,939 | -0.56(-1.03%) |
Aug 10, 2018 | 52.95 | 54.93 | 52.78 | 54.33 | 1,066,600 | +0.37(+0.69%) |
Aug 09, 2018 | 52.21 | 54.97 | 52.02 | 53.96 | 2,156,660 | +2.04(+3.93%) |
Aug 08, 2018 | 52.27 | 52.90 | 51.76 | 51.92 | 1,970,101 | -0.21(-0.40%) |
Aug 07, 2018 | 52.00 | 52.50 | 51.38 | 52.13 | 857,508 | +0.53(+1.03%) |
Aug 06, 2018 | 50.70 | 51.75 | 50.40 | 51.60 | 1,479,056 | +0.92(+1.82%) |
Aug 03, 2018 | 50.97 | 51.10 | 49.85 | 50.68 | 1,079,700 | -0.10(-0.20%) |
Aug 02, 2018 | 49.11 | 51.16 | 48.67 | 50.78 | 1,385,371 | +1.44(+2.92%) |
Aug 01, 2018 | 49.42 | 50.21 | 48.56 | 49.34 | 1,720,123 | +0.45(+0.92%) |
Jul 31, 2018 | 48.74 | 50.41 | 47.57 | 48.89 | 2,698,212 | +0.01(+0.02%) |
Jul 30, 2018 | 51.74 | 52.10 | 48.03 | 48.88 | 3,265,249 | -3.01(-5.80%) |
Jul 27, 2018 | 54.76 | 55.13 | 50.92 | 51.89 | 3,285,000 | -2.96(-5.40%) |
Jul 26, 2018 | 53.51 | 55.30 | 52.52 | 54.85 | 1,561,673 | +0.40(+0.73%) |
Jul 25, 2018 | 53.31 | 55.02 | 53.01 | 54.45 | 1,943,134 | +1.16(+2.18%) |
Jul 24, 2018 | 56.75 | 56.99 | 52.94 | 53.29 | 2,885,944 | -2.77(-4.94%) |
Jul 23, 2018 | 56.37 | 54.21 | 56.06 | 1,982,887 | -0.42(-0.74%) | |
Jul 20, 2018 | 57.88 | 56.41 | 56.48 | 1,226,277 | -0.95(-1.65%) | |
Jul 19, 2018 | 57.65 | 58.41 | 56.87 | 57.43 | 1,544,883 | -0.68(-1.17%) |
Jul 18, 2018 | 57.80 | 58.35 | 57.00 | 58.11 | 1,769,582 | +0.60(+1.04%) |
Jul 17, 2018 | 56.01 | 58.27 | 55.50 | 57.51 | 2,004,729 | +0.97(+1.72%) |
Jul 16, 2018 | 56.50 | 57.05 | 55.73 | 56.54 | 1,476,871 | +0.19(+0.34%) |
Jul 13, 2018 | 57.50 | 57.66 | 55.68 | 56.35 | 1,687,125 | -0.97(-1.69%) |
Jul 12, 2018 | 55.50 | 57.47 | 55.21 | 57.32 | 2,439,850 | +2.12(+3.84%) |
Jul 11, 2018 | 53.36 | 55.70 | 52.95 | 55.20 | 2,611,220 | +1.55(+2.89%) |
Jul 10, 2018 | 53.39 | 54.63 | 53.16 | 53.65 | 2,004,067 | +0.51(+0.96%) |
Jul 09, 2018 | 54.48 | 54.90 | 51.99 | 53.14 | 2,527,411 | -0.61(-1.13%) |
Jul 06, 2018 | 51.85 | 54.40 | 51.80 | 53.75 | 2,291,250 | +1.20(+2.28%) |
Jul 05, 2018 | 52.04 | 52.82 | 51.58 | 52.55 | 2,332,153 | +0.64(+1.24%) |
Jul 03, 2018 | 51.91 | 51.91 | 51.91 | 0 | -0.41(-0.79%) |