Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 43.46 | 44.50 | 43.41 | 43.69 | 395,200 | +0.11(+0.25%) |
Sep 27, 2018 | 44.05 | 44.70 | 42.95 | 43.58 | 523,690 | -0.44(-1.00%) |
Sep 26, 2018 | 44.64 | 44.95 | 43.92 | 44.02 | 455,985 | -0.63(-1.41%) |
Sep 25, 2018 | 43.65 | 45.34 | 43.58 | 44.65 | 880,792 | +1.12(+2.57%) |
Sep 24, 2018 | 43.00 | 44.17 | 42.40 | 43.53 | 791,971 | +0.33(+0.76%) |
Sep 21, 2018 | 44.65 | 45.05 | 43.12 | 43.20 | 1,115,200 | -1.32(-2.96%) |
Sep 20, 2018 | 44.71 | 44.91 | 43.52 | 44.52 | 1,005,661 | +0.16(+0.36%) |
Sep 19, 2018 | 46.28 | 46.47 | 44.16 | 44.36 | 770,429 | -1.92(-4.15%) |
Sep 18, 2018 | 45.70 | 46.73 | 45.70 | 46.28 | 547,931 | +0.74(+1.62%) |
Sep 17, 2018 | 46.74 | 47.18 | 45.12 | 45.54 | 834,497 | -1.64(-3.48%) |
Sep 14, 2018 | 46.71 | 47.86 | 46.68 | 47.18 | 455,100 | +0.44(+0.94%) |
Sep 13, 2018 | 48.08 | 48.80 | 46.46 | 46.74 | 674,920 | -1.12(-2.34%) |
Sep 12, 2018 | 47.75 | 48.05 | 46.80 | 47.86 | 542,154 | -0.06(-0.13%) |
Sep 11, 2018 | 47.95 | 48.73 | 47.31 | 47.92 | 619,427 | -0.28(-0.58%) |
Sep 10, 2018 | 48.27 | 48.75 | 47.55 | 48.20 | 432,879 | +0.50(+1.05%) |
Sep 07, 2018 | 48.05 | 49.50 | 47.64 | 47.70 | 611,300 | -0.52(-1.08%) |
Sep 06, 2018 | 47.00 | 48.22 | 46.63 | 48.22 | 488,416 | +1.02(+2.16%) |
Sep 05, 2018 | 48.23 | 48.37 | 45.75 | 47.20 | 885,982 | -1.27(-2.62%) |
Sep 04, 2018 | 48.00 | 48.60 | 47.18 | 48.47 | 981,905 | +0.42(+0.87%) |
Aug 31, 2018 | 48.05 | 48.05 | 48.05 | 0 | +0.23(+0.48%) | |
Aug 30, 2018 | 48.18 | 48.99 | 47.77 | 47.82 | 810,477 | -0.37(-0.77%) |
Aug 29, 2018 | 47.74 | 48.39 | 47.74 | 48.19 | 751,139 | +0.35(+0.73%) |
Aug 28, 2018 | 47.86 | 48.16 | 47.15 | 47.84 | 390,611 | +0.40(+0.84%) |
Aug 27, 2018 | 47.64 | 47.86 | 46.45 | 47.44 | 452,859 | -0.02(-0.04%) |
Aug 24, 2018 | 46.40 | 47.50 | 46.40 | 47.46 | 636,300 | +1.17(+2.53%) |
Aug 23, 2018 | 45.36 | 46.74 | 44.99 | 46.29 | 646,792 | +1.28(+2.84%) |
Aug 22, 2018 | 44.81 | 45.37 | 44.52 | 45.01 | 773,378 | +0.16(+0.36%) |
Aug 21, 2018 | 44.50 | 45.11 | 44.29 | 44.85 | 471,006 | +0.43(+0.97%) |
Aug 20, 2018 | 43.94 | 44.93 | 43.58 | 44.42 | 616,773 | +0.65(+1.49%) |
Aug 17, 2018 | 44.14 | 44.30 | 43.26 | 43.77 | 340,800 | -0.52(-1.17%) |
Aug 16, 2018 | 44.00 | 44.68 | 43.47 | 44.29 | 622,203 | +0.81(+1.86%) |
Aug 15, 2018 | 43.09 | 43.93 | 42.70 | 43.48 | 810,546 | +0.03(+0.07%) |
Aug 14, 2018 | 42.58 | 43.85 | 42.06 | 43.45 | 424,975 | +1.08(+2.55%) |
Aug 13, 2018 | 42.65 | 43.16 | 41.85 | 42.37 | 721,527 | -0.15(-0.35%) |
Aug 10, 2018 | 42.50 | 43.93 | 42.10 | 42.52 | 809,300 | -0.51(-1.19%) |
Aug 09, 2018 | 43.06 | 44.45 | 42.87 | 43.03 | 1,160,579 | +0.10(+0.23%) |
Aug 08, 2018 | 43.57 | 43.91 | 42.37 | 42.93 | 1,157,458 | -0.58(-1.33%) |
Aug 07, 2018 | 39.57 | 44.07 | 39.01 | 43.51 | 4,320,249 | +8.47(+24.17%) |
Aug 06, 2018 | 33.62 | 35.17 | 33.62 | 35.04 | 965,476 | +1.42(+4.22%) |
Aug 03, 2018 | 33.43 | 33.78 | 33.02 | 33.62 | 839,800 | +0.19(+0.57%) |
Aug 02, 2018 | 32.75 | 33.47 | 32.75 | 33.43 | 407,076 | +0.54(+1.64%) |
Aug 01, 2018 | 32.01 | 33.10 | 32.01 | 32.89 | 676,210 | +0.99(+3.10%) |
Jul 31, 2018 | 32.21 | 32.70 | 31.64 | 31.90 | 551,300 | -0.28(-0.87%) |
Jul 30, 2018 | 34.25 | 35.00 | 31.85 | 32.18 | 1,065,631 | -2.07(-6.04%) |
Jul 27, 2018 | 36.62 | 37.10 | 34.10 | 34.25 | 503,700 | -1.86(-5.15%) |
Jul 26, 2018 | 36.31 | 35.13 | 36.11 | 385,404 | +0.40(+1.12%) | |
Jul 25, 2018 | 34.39 | 36.20 | 34.32 | 35.71 | 610,128 | +1.44(+4.20%) |
Jul 24, 2018 | 36.49 | 36.59 | 34.12 | 34.27 | 565,196 | -2.07(-5.70%) |
Jul 23, 2018 | 35.39 | 36.44 | 35.09 | 36.34 | 656,741 | +1.16(+3.30%) |
Jul 20, 2018 | 35.10 | 35.53 | 34.88 | 35.18 | 423,101 | +0.12(+0.34%) |
Jul 19, 2018 | 35.13 | 35.41 | 34.89 | 35.06 | 435,954 | -0.08(-0.23%) |
Jul 18, 2018 | 35.47 | 35.63 | 34.88 | 35.14 | 518,465 | -0.26(-0.73%) |
Jul 17, 2018 | 34.45 | 35.77 | 34.32 | 35.40 | 458,179 | +0.84(+2.43%) |
Jul 16, 2018 | 35.14 | 35.55 | 34.42 | 34.56 | 541,324 | -0.53(-1.51%) |
Jul 13, 2018 | 35.10 | 35.25 | 34.57 | 35.09 | 356,866 | -0.13(-0.37%) |
Jul 12, 2018 | 34.89 | 35.38 | 34.73 | 35.22 | 316,992 | +0.41(+1.18%) |
Jul 11, 2018 | 34.70 | 35.35 | 34.00 | 34.81 | 310,342 | -0.25(-0.71%) |
Jul 10, 2018 | 35.53 | 35.91 | 34.92 | 35.06 | 231,662 | -0.49(-1.38%) |
Jul 09, 2018 | 36.00 | 36.02 | 35.15 | 35.55 | 258,604 | -0.17(-0.48%) |
Jul 06, 2018 | 35.96 | 34.95 | 35.72 | 300,661 | +0.50(+1.42%) | |
Jul 05, 2018 | 35.40 | 35.42 | 34.91 | 35.22 | 361,568 | -0.01(-0.03%) |
Jul 03, 2018 | 35.23 | 35.23 | 35.23 | 0 | -0.09(-0.25%) |