Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 55.78 | 56.45 | 54.96 | 55.69 | 812,100 | -0.22(-0.39%) |
Sep 27, 2018 | 55.60 | 56.44 | 54.90 | 55.91 | 890,211 | +0.44(+0.79%) |
Sep 26, 2018 | 54.58 | 57.25 | 54.20 | 55.47 | 1,567,442 | +1.16(+2.14%) |
Sep 25, 2018 | 54.75 | 56.00 | 52.76 | 54.31 | 1,594,743 | +0.37(+0.69%) |
Sep 24, 2018 | 51.47 | 55.18 | 50.94 | 53.94 | 1,761,770 | +2.32(+4.49%) |
Sep 21, 2018 | 52.07 | 52.24 | 50.97 | 51.62 | 2,076,900 | -0.38(-0.73%) |
Sep 20, 2018 | 51.85 | 52.36 | 51.24 | 52.00 | 739,643 | +0.43(+0.83%) |
Sep 19, 2018 | 52.54 | 52.64 | 50.83 | 51.57 | 679,140 | -0.97(-1.85%) |
Sep 18, 2018 | 51.68 | 52.91 | 51.60 | 52.54 | 733,407 | +0.67(+1.29%) |
Sep 17, 2018 | 52.60 | 52.76 | 50.68 | 51.87 | 998,343 | -0.82(-1.56%) |
Sep 14, 2018 | 52.34 | 53.31 | 51.45 | 52.69 | 1,028,600 | +0.21(+0.40%) |
Sep 13, 2018 | 51.92 | 52.86 | 50.56 | 52.48 | 1,082,929 | +0.95(+1.84%) |
Sep 12, 2018 | 50.52 | 51.81 | 49.88 | 51.53 | 1,106,262 | +1.23(+2.45%) |
Sep 11, 2018 | 49.57 | 52.20 | 49.57 | 50.30 | 1,678,647 | +0.56(+1.13%) |
Sep 10, 2018 | 47.69 | 50.37 | 46.89 | 49.74 | 1,396,345 | +2.06(+4.32%) |
Sep 07, 2018 | 48.23 | 48.99 | 46.86 | 47.68 | 612,800 | -0.62(-1.28%) |
Sep 06, 2018 | 47.98 | 48.38 | 46.61 | 48.30 | 933,151 | +0.47(+0.98%) |
Sep 05, 2018 | 49.36 | 49.50 | 46.89 | 47.83 | 727,945 | -1.27(-2.59%) |
Sep 04, 2018 | 49.60 | 49.67 | 48.23 | 49.10 | 805,749 | -0.22(-0.45%) |
Aug 31, 2018 | 49.32 | 49.32 | 49.32 | 0 | -0.31(-0.62%) | |
Aug 30, 2018 | 49.20 | 50.83 | 49.20 | 49.63 | 934,726 | +0.43(+0.87%) |
Aug 29, 2018 | 49.91 | 50.25 | 48.99 | 49.20 | 703,858 | -0.52(-1.05%) |
Aug 28, 2018 | 50.00 | 50.33 | 49.51 | 49.72 | 606,854 | -0.22(-0.44%) |
Aug 27, 2018 | 50.00 | 50.46 | 49.52 | 49.94 | 710,790 | +0.00(+0.00%) |
Aug 24, 2018 | 49.08 | 50.00 | 49.06 | 49.94 | 821,100 | +0.64(+1.30%) |
Aug 23, 2018 | 49.43 | 49.89 | 48.66 | 49.30 | 531,992 | -0.36(-0.72%) |
Aug 22, 2018 | 49.80 | 50.16 | 48.61 | 49.66 | 666,819 | +0.00(+0.00%) |
Aug 21, 2018 | 50.62 | 51.00 | 48.96 | 49.66 | 753,489 | -0.49(-0.98%) |
Aug 20, 2018 | 49.96 | 50.59 | 49.86 | 50.15 | 802,417 | +0.15(+0.30%) |
Aug 17, 2018 | 49.55 | 50.20 | 49.04 | 50.00 | 658,300 | +0.04(+0.08%) |
Aug 16, 2018 | 50.44 | 51.94 | 49.76 | 49.96 | 811,955 | -0.29(-0.58%) |
Aug 15, 2018 | 50.50 | 51.38 | 50.03 | 50.25 | 951,659 | -0.42(-0.83%) |
Aug 14, 2018 | 51.50 | 51.69 | 50.59 | 50.67 | 1,087,781 | -0.46(-0.90%) |
Aug 13, 2018 | 51.50 | 52.30 | 50.70 | 51.13 | 1,068,197 | -0.74(-1.43%) |
Aug 10, 2018 | 53.54 | 53.80 | 51.57 | 51.87 | 1,467,200 | -2.77(-5.07%) |
Aug 09, 2018 | 53.77 | 55.64 | 53.40 | 54.64 | 987,987 | +0.87(+1.62%) |
Aug 08, 2018 | 51.40 | 56.17 | 49.80 | 53.77 | 4,663,452 | +8.18(+17.94%) |
Aug 07, 2018 | 44.62 | 46.55 | 43.87 | 45.59 | 1,007,200 | +0.91(+2.04%) |
Aug 06, 2018 | 44.35 | 45.75 | 43.61 | 44.68 | 1,262,946 | +0.10(+0.22%) |
Aug 03, 2018 | 44.80 | 45.10 | 43.69 | 44.58 | 612,500 | -0.07(-0.16%) |
Aug 02, 2018 | 43.51 | 44.69 | 43.25 | 44.65 | 630,964 | +0.78(+1.78%) |
Aug 01, 2018 | 43.77 | 44.69 | 43.00 | 43.87 | 783,723 | +0.52(+1.20%) |
Jul 31, 2018 | 41.37 | 43.62 | 40.91 | 43.35 | 1,097,380 | +2.26(+5.50%) |
Jul 30, 2018 | 41.23 | 42.05 | 40.09 | 41.09 | 1,085,743 | -0.05(-0.12%) |
Jul 27, 2018 | 40.94 | 41.55 | 39.76 | 41.14 | 930,800 | +0.22(+0.54%) |
Jul 26, 2018 | 39.81 | 41.76 | 39.46 | 40.92 | 1,008,871 | +1.09(+2.74%) |
Jul 25, 2018 | 38.51 | 39.87 | 38.02 | 39.83 | 296,611 | +1.13(+2.92%) |
Jul 24, 2018 | 38.90 | 39.47 | 37.89 | 38.70 | 464,842 | -0.23(-0.59%) |
Jul 23, 2018 | 37.75 | 38.98 | 37.47 | 38.93 | 476,346 | +1.16(+3.07%) |
Jul 20, 2018 | 36.79 | 37.83 | 36.40 | 37.77 | 432,251 | +0.90(+2.44%) |
Jul 19, 2018 | 36.27 | 37.08 | 36.06 | 36.87 | 258,291 | +0.41(+1.12%) |
Jul 18, 2018 | 37.53 | 37.53 | 35.63 | 36.46 | 808,524 | -1.20(-3.19%) |
Jul 17, 2018 | 37.26 | 38.09 | 36.56 | 37.66 | 376,868 | +0.35(+0.94%) |
Jul 16, 2018 | 36.84 | 37.51 | 36.22 | 37.31 | 371,730 | +0.42(+1.14%) |
Jul 13, 2018 | 37.23 | 37.70 | 36.41 | 36.89 | 613,821 | -0.31(-0.83%) |
Jul 12, 2018 | 36.01 | 37.48 | 35.81 | 37.20 | 540,916 | +1.37(+3.82%) |
Jul 11, 2018 | 35.21 | 36.00 | 35.02 | 35.83 | 338,553 | +0.35(+0.99%) |
Jul 10, 2018 | 36.69 | 36.69 | 35.29 | 35.48 | 355,010 | -1.03(-2.82%) |
Jul 09, 2018 | 36.19 | 36.68 | 35.87 | 36.51 | 559,530 | +0.51(+1.42%) |
Jul 06, 2018 | 35.96 | 36.23 | 35.61 | 36.00 | 399,663 | +0.01(+0.03%) |
Jul 05, 2018 | 35.58 | 36.01 | 35.09 | 35.99 | 322,295 | +0.47(+1.32%) |
Jul 03, 2018 | 35.52 | 35.52 | 35.52 | 0 | -0.24(-0.67%) |