Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 45.31 | 46.24 | 44.10 | 44.35 | 921,900 | -2.09(-4.50%) |
Sep 27, 2018 | 45.82 | 46.93 | 45.37 | 46.44 | 663,917 | +0.68(+1.49%) |
Sep 26, 2018 | 46.60 | 47.00 | 45.38 | 45.76 | 656,280 | -0.61(-1.32%) |
Sep 25, 2018 | 45.78 | 47.38 | 44.71 | 46.37 | 969,277 | +1.09(+2.41%) |
Sep 24, 2018 | 44.52 | 45.44 | 44.00 | 45.28 | 889,097 | +0.79(+1.78%) |
Sep 21, 2018 | 47.00 | 47.30 | 43.68 | 44.49 | 5,859,000 | -4.50(-9.19%) |
Sep 20, 2018 | 50.08 | 50.47 | 47.50 | 48.99 | 2,193,604 | -2.90(-5.59%) |
Sep 19, 2018 | 52.75 | 53.97 | 51.26 | 51.89 | 448,441 | -1.29(-2.43%) |
Sep 18, 2018 | 50.84 | 53.31 | 50.80 | 53.18 | 619,931 | +2.86(+5.68%) |
Sep 17, 2018 | 55.31 | 56.13 | 49.81 | 50.32 | 961,367 | -5.04(-9.10%) |
Sep 14, 2018 | 54.27 | 55.67 | 54.21 | 55.36 | 671,500 | +1.21(+2.23%) |
Sep 13, 2018 | 54.05 | 55.48 | 53.34 | 54.15 | 688,211 | +0.42(+0.78%) |
Sep 12, 2018 | 51.80 | 54.18 | 50.61 | 53.73 | 487,205 | +1.93(+3.73%) |
Sep 11, 2018 | 49.31 | 52.16 | 48.32 | 51.80 | 720,516 | +2.11(+4.25%) |
Sep 10, 2018 | 50.66 | 50.85 | 47.50 | 49.69 | 1,181,799 | -0.45(-0.90%) |
Sep 07, 2018 | 50.00 | 51.73 | 49.36 | 50.14 | 471,100 | +0.26(+0.52%) |
Sep 06, 2018 | 53.17 | 53.72 | 49.58 | 49.88 | 662,490 | -3.57(-6.68%) |
Sep 05, 2018 | 55.50 | 55.50 | 52.01 | 53.45 | 720,642 | -2.05(-3.69%) |
Sep 04, 2018 | 58.50 | 59.00 | 53.60 | 55.50 | 1,049,813 | -1.17(-2.06%) |
Aug 31, 2018 | 56.67 | 56.67 | 56.67 | 0 | +3.21(+6.00%) | |
Aug 30, 2018 | 52.16 | 53.79 | 51.81 | 53.46 | 544,583 | +1.29(+2.47%) |
Aug 29, 2018 | 51.05 | 52.91 | 50.40 | 52.17 | 683,124 | +1.02(+1.99%) |
Aug 28, 2018 | 49.19 | 51.73 | 48.58 | 51.15 | 666,268 | +2.21(+4.52%) |
Aug 27, 2018 | 48.64 | 50.22 | 47.90 | 48.94 | 498,802 | +0.52(+1.07%) |
Aug 24, 2018 | 48.49 | 48.98 | 47.76 | 48.42 | 547,400 | -0.15(-0.31%) |
Aug 23, 2018 | 49.15 | 49.78 | 47.72 | 48.57 | 459,771 | -0.32(-0.65%) |
Aug 22, 2018 | 51.31 | 52.10 | 48.32 | 48.89 | 836,879 | -2.65(-5.14%) |
Aug 21, 2018 | 49.11 | 51.93 | 48.94 | 51.54 | 601,158 | +2.62(+5.36%) |
Aug 20, 2018 | 49.12 | 49.77 | 48.06 | 48.92 | 413,890 | +0.25(+0.51%) |
Aug 17, 2018 | 50.13 | 50.56 | 47.85 | 48.67 | 575,900 | -1.33(-2.66%) |
Aug 16, 2018 | 47.24 | 50.42 | 47.24 | 50.00 | 955,739 | +2.94(+6.25%) |
Aug 15, 2018 | 47.85 | 48.59 | 46.51 | 47.06 | 444,935 | -0.80(-1.67%) |
Aug 14, 2018 | 46.92 | 48.20 | 46.50 | 47.86 | 482,720 | +0.79(+1.68%) |
Aug 13, 2018 | 47.25 | 47.66 | 46.13 | 47.07 | 578,618 | -0.04(-0.08%) |
Aug 10, 2018 | 48.09 | 48.90 | 46.87 | 47.11 | 575,500 | -0.84(-1.75%) |
Aug 09, 2018 | 46.92 | 51.52 | 46.66 | 47.95 | 1,457,255 | +0.85(+1.80%) |
Aug 08, 2018 | 47.65 | 48.56 | 46.75 | 47.10 | 1,076,953 | -1.54(-3.17%) |
Aug 07, 2018 | 48.73 | 49.30 | 47.21 | 48.64 | 600,104 | +0.21(+0.43%) |
Aug 06, 2018 | 47.71 | 49.53 | 46.77 | 48.43 | 646,051 | +0.90(+1.89%) |
Aug 03, 2018 | 48.52 | 49.13 | 46.79 | 47.53 | 614,200 | -1.25(-2.56%) |
Aug 02, 2018 | 47.94 | 48.92 | 47.25 | 48.78 | 644,637 | +0.35(+0.72%) |
Aug 01, 2018 | 47.74 | 49.63 | 47.74 | 48.43 | 614,236 | +0.69(+1.45%) |
Jul 31, 2018 | 47.04 | 49.91 | 47.04 | 47.74 | 745,545 | +0.59(+1.25%) |
Jul 30, 2018 | 47.01 | 48.46 | 45.62 | 47.15 | 975,459 | +0.14(+0.30%) |
Jul 27, 2018 | 50.00 | 50.37 | 45.58 | 47.01 | 1,231,700 | -2.76(-5.55%) |
Jul 26, 2018 | 50.50 | 51.32 | 47.39 | 49.77 | 1,324,342 | -1.05(-2.07%) |
Jul 25, 2018 | 50.91 | 53.15 | 50.00 | 50.82 | 1,225,032 | -0.99(-1.91%) |
Jul 24, 2018 | 57.16 | 57.31 | 50.75 | 51.81 | 2,857,852 | -5.46(-9.53%) |
Jul 23, 2018 | 57.71 | 58.36 | 56.96 | 57.27 | 792,059 | -1.08(-1.85%) |
Jul 20, 2018 | 58.25 | 60.00 | 57.38 | 58.35 | 687,323 | -0.04(-0.07%) |
Jul 19, 2018 | 59.00 | 59.79 | 56.25 | 58.39 | 1,155,517 | -0.14(-0.24%) |
Jul 18, 2018 | 61.80 | 61.97 | 58.19 | 58.53 | 914,565 | -3.48(-5.61%) |
Jul 17, 2018 | 59.61 | 62.69 | 59.01 | 62.01 | 800,276 | +1.95(+3.25%) |
Jul 16, 2018 | 65.60 | 66.16 | 58.67 | 60.06 | 2,831,966 | -5.65(-8.60%) |
Jul 13, 2018 | 65.00 | 66.26 | 63.10 | 65.71 | 748,280 | +0.66(+1.01%) |
Jul 12, 2018 | 65.27 | 63.63 | 65.05 | 638,582 | +0.86(+1.34%) | |
Jul 11, 2018 | 62.00 | 65.00 | 61.80 | 64.19 | 952,005 | +1.98(+3.18%) |
Jul 10, 2018 | 63.40 | 64.23 | 61.84 | 62.21 | 633,559 | -1.00(-1.58%) |
Jul 09, 2018 | 62.96 | 63.43 | 59.61 | 63.21 | 846,582 | +0.33(+0.52%) |
Jul 06, 2018 | 61.62 | 63.85 | 61.00 | 62.88 | 651,651 | +1.14(+1.85%) |
Jul 05, 2018 | 61.52 | 62.44 | 60.60 | 61.74 | 637,831 | +0.48(+0.78%) |
Jul 03, 2018 | 61.26 | 61.26 | 61.26 | 0 | +1.21(+2.01%) |