Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 36.40 | 37.85 | 36.35 | 36.85 | 952,100 | +0.45(+1.24%) |
Sep 27, 2018 | 35.75 | 36.55 | 34.45 | 36.40 | 336,524 | +0.65(+1.82%) |
Sep 26, 2018 | 37.50 | 37.65 | 35.25 | 35.75 | 512,671 | -1.75(-4.67%) |
Sep 25, 2018 | 36.80 | 38.35 | 36.75 | 37.50 | 628,591 | +0.85(+2.32%) |
Sep 24, 2018 | 35.70 | 36.65 | 35.15 | 36.65 | 416,994 | +0.80(+2.23%) |
Sep 21, 2018 | 36.10 | 36.26 | 35.70 | 35.85 | 606,500 | -0.15(-0.42%) |
Sep 20, 2018 | 36.00 | 36.50 | 35.65 | 36.00 | 343,078 | +0.10(+0.28%) |
Sep 19, 2018 | 35.35 | 36.55 | 34.88 | 35.90 | 478,708 | +0.40(+1.13%) |
Sep 18, 2018 | 34.00 | 36.05 | 33.55 | 35.50 | 667,650 | +1.45(+4.26%) |
Sep 17, 2018 | 35.20 | 35.70 | 33.80 | 34.05 | 869,094 | -0.85(-2.44%) |
Sep 14, 2018 | 36.00 | 36.15 | 34.30 | 34.90 | 751,500 | -1.10(-3.06%) |
Sep 13, 2018 | 36.10 | 38.00 | 33.50 | 36.00 | 1,182,270 | -0.10(-0.28%) |
Sep 12, 2018 | 40.60 | 40.60 | 36.05 | 36.10 | 905,694 | -4.50(-11.08%) |
Sep 11, 2018 | 40.55 | 41.50 | 40.00 | 40.60 | 255,431 | +0.05(+0.12%) |
Sep 10, 2018 | 41.15 | 41.15 | 39.20 | 40.55 | 427,390 | -0.50(-1.22%) |
Sep 07, 2018 | 43.45 | 43.80 | 40.35 | 41.05 | 575,800 | -2.75(-6.28%) |
Sep 06, 2018 | 44.00 | 44.55 | 43.27 | 43.80 | 279,336 | -0.20(-0.45%) |
Sep 05, 2018 | 44.70 | 44.70 | 42.25 | 44.00 | 439,524 | -1.00(-2.22%) |
Sep 04, 2018 | 43.50 | 45.30 | 43.15 | 45.00 | 584,247 | +1.15(+2.62%) |
Aug 31, 2018 | 43.85 | 43.85 | 43.85 | 0 | -1.75(-3.84%) | |
Aug 30, 2018 | 44.00 | 45.65 | 43.90 | 45.60 | 380,621 | +1.55(+3.52%) |
Aug 29, 2018 | 43.45 | 44.25 | 43.27 | 44.05 | 412,118 | +0.60(+1.38%) |
Aug 28, 2018 | 41.90 | 44.05 | 41.90 | 43.45 | 451,561 | +1.55(+3.70%) |
Aug 27, 2018 | 41.20 | 42.48 | 41.05 | 41.90 | 512,497 | +0.60(+1.45%) |
Aug 24, 2018 | 40.85 | 41.88 | 40.75 | 41.30 | 435,400 | +0.35(+0.85%) |
Aug 23, 2018 | 39.35 | 41.60 | 39.35 | 40.95 | 510,002 | +1.55(+3.93%) |
Aug 22, 2018 | 39.95 | 40.45 | 38.50 | 39.40 | 394,142 | -0.50(-1.25%) |
Aug 21, 2018 | 38.70 | 40.60 | 38.35 | 39.90 | 617,894 | +1.40(+3.64%) |
Aug 20, 2018 | 38.67 | 38.72 | 37.40 | 38.50 | 392,166 | +0.75(+1.99%) |
Aug 17, 2018 | 36.05 | 38.65 | 35.60 | 37.75 | 665,400 | +1.95(+5.45%) |
Aug 16, 2018 | 36.90 | 37.13 | 35.20 | 35.80 | 728,677 | -0.95(-2.59%) |
Aug 15, 2018 | 36.50 | 36.90 | 35.55 | 36.75 | 362,748 | -0.10(-0.27%) |
Aug 14, 2018 | 36.60 | 37.25 | 36.20 | 36.85 | 515,148 | +0.25(+0.68%) |
Aug 13, 2018 | 38.35 | 39.10 | 36.20 | 36.60 | 491,215 | -1.85(-4.81%) |
Aug 10, 2018 | 39.15 | 39.80 | 38.35 | 38.45 | 286,300 | -0.95(-2.41%) |
Aug 09, 2018 | 38.95 | 40.30 | 38.70 | 39.40 | 490,346 | +0.65(+1.68%) |
Aug 08, 2018 | 39.25 | 39.70 | 38.70 | 38.75 | 341,428 | -0.55(-1.40%) |
Aug 07, 2018 | 38.35 | 39.50 | 38.35 | 39.30 | 411,082 | +0.25(+0.64%) |
Aug 06, 2018 | 38.25 | 39.75 | 37.80 | 39.05 | 507,603 | +0.60(+1.56%) |
Aug 03, 2018 | 39.10 | 39.23 | 38.20 | 38.45 | 942,800 | -0.80(-2.04%) |
Aug 02, 2018 | 38.00 | 40.56 | 37.70 | 39.25 | 2,710,000 | -7.05(-15.23%) |
Aug 01, 2018 | 44.95 | 46.70 | 43.05 | 46.30 | 608,095 | +1.38(+3.07%) |
Jul 31, 2018 | 45.25 | 47.00 | 44.80 | 44.92 | 559,656 | -0.38(-0.84%) |
Jul 30, 2018 | 49.10 | 49.35 | 42.70 | 45.30 | 1,285,872 | -3.95(-8.02%) |
Jul 27, 2018 | 54.40 | 55.07 | 48.55 | 49.25 | 777,000 | -5.15(-9.47%) |
Jul 26, 2018 | 55.85 | 55.85 | 53.60 | 54.40 | 302,506 | -1.45(-2.60%) |
Jul 25, 2018 | 55.00 | 56.00 | 54.40 | 55.85 | 266,500 | +1.30(+2.38%) |
Jul 24, 2018 | 56.30 | 56.85 | 53.77 | 54.55 | 363,995 | -1.35(-2.42%) |
Jul 23, 2018 | 55.10 | 56.40 | 54.40 | 55.90 | 187,498 | +0.90(+1.64%) |
Jul 20, 2018 | 55.45 | 55.55 | 54.60 | 55.00 | 255,191 | -0.20(-0.36%) |
Jul 19, 2018 | 54.95 | 56.40 | 54.20 | 55.20 | 246,606 | +0.20(+0.36%) |
Jul 18, 2018 | 54.90 | 55.32 | 53.45 | 55.00 | 220,463 | +0.10(+0.18%) |
Jul 17, 2018 | 53.90 | 56.00 | 53.75 | 54.90 | 309,175 | +0.75(+1.39%) |
Jul 16, 2018 | 52.95 | 54.15 | 52.30 | 54.15 | 392,827 | +1.40(+2.65%) |
Jul 13, 2018 | 52.20 | 52.95 | 51.50 | 52.75 | 498,337 | +0.60(+1.15%) |
Jul 12, 2018 | 52.52 | 51.80 | 52.15 | 330,701 | +0.35(+0.68%) | |
Jul 11, 2018 | 52.00 | 53.10 | 51.50 | 51.80 | 357,472 | -0.53(-1.00%) |
Jul 10, 2018 | 54.65 | 54.85 | 52.00 | 52.33 | 268,897 | -1.32(-2.47%) |
Jul 09, 2018 | 54.50 | 55.10 | 52.58 | 53.65 | 375,119 | -0.40(-0.74%) |
Jul 06, 2018 | 53.60 | 55.55 | 53.42 | 54.05 | 326,067 | +0.75(+1.41%) |
Jul 05, 2018 | 51.05 | 53.45 | 50.75 | 53.30 | 293,304 | +2.00(+3.90%) |
Jul 03, 2018 | 51.30 | 51.30 | 51.30 | 0 | +1.15(+2.29%) |