Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 48.70 | 49.50 | 48.45 | 49.40 | 107,100 | +0.65(+1.33%) |
Sep 27, 2018 | 48.80 | 49.10 | 48.05 | 48.75 | 62,555 | -0.05(-0.10%) |
Sep 26, 2018 | 48.75 | 49.25 | 48.20 | 48.80 | 72,921 | +0.35(+0.72%) |
Sep 25, 2018 | 50.00 | 50.41 | 48.45 | 48.45 | 80,828 | -1.50(-3.00%) |
Sep 24, 2018 | 49.85 | 50.30 | 49.05 | 49.95 | 195,979 | +0.20(+0.40%) |
Sep 21, 2018 | 49.50 | 50.10 | 47.98 | 49.75 | 220,500 | +0.25(+0.51%) |
Sep 20, 2018 | 49.25 | 49.60 | 48.90 | 49.50 | 54,921 | +0.50(+1.02%) |
Sep 19, 2018 | 50.25 | 50.35 | 48.85 | 49.00 | 130,893 | -0.90(-1.80%) |
Sep 18, 2018 | 49.00 | 50.05 | 48.90 | 49.90 | 118,370 | +1.00(+2.04%) |
Sep 17, 2018 | 48.35 | 49.50 | 48.05 | 48.90 | 126,879 | +0.70(+1.45%) |
Sep 14, 2018 | 47.80 | 48.40 | 47.56 | 48.20 | 63,900 | +0.35(+0.73%) |
Sep 13, 2018 | 47.90 | 48.10 | 47.40 | 47.85 | 69,788 | +0.10(+0.21%) |
Sep 12, 2018 | 48.05 | 48.25 | 47.45 | 47.75 | 40,974 | -0.40(-0.83%) |
Sep 11, 2018 | 48.65 | 48.90 | 47.95 | 48.15 | 47,294 | -0.65(-1.33%) |
Sep 10, 2018 | 48.85 | 49.05 | 48.40 | 48.80 | 79,011 | +0.00(+0.00%) |
Sep 07, 2018 | 49.10 | 49.62 | 48.60 | 48.80 | 55,100 | -0.40(-0.81%) |
Sep 06, 2018 | 49.00 | 49.45 | 48.55 | 49.20 | 53,472 | +0.25(+0.51%) |
Sep 05, 2018 | 49.60 | 49.75 | 48.70 | 48.95 | 102,464 | -0.75(-1.51%) |
Sep 04, 2018 | 49.45 | 50.10 | 48.85 | 49.70 | 54,510 | +0.20(+0.40%) |
Aug 31, 2018 | 49.50 | 49.50 | 49.50 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 48.40 | 49.55 | 48.30 | 49.50 | 79,399 | +1.15(+2.38%) |
Aug 29, 2018 | 49.85 | 49.85 | 48.10 | 48.35 | 130,263 | -1.35(-2.72%) |
Aug 28, 2018 | 50.00 | 50.40 | 48.95 | 49.70 | 133,413 | +0.95(+1.95%) |
Aug 27, 2018 | 48.45 | 48.95 | 48.40 | 48.75 | 71,274 | +0.30(+0.62%) |
Aug 24, 2018 | 48.45 | 48.70 | 48.25 | 48.45 | 60,000 | -0.05(-0.10%) |
Aug 23, 2018 | 48.10 | 48.75 | 48.10 | 48.50 | 52,973 | +0.25(+0.52%) |
Aug 22, 2018 | 47.90 | 48.30 | 47.85 | 48.25 | 59,303 | +0.30(+0.63%) |
Aug 21, 2018 | 47.55 | 48.15 | 47.50 | 47.95 | 96,151 | +0.40(+0.84%) |
Aug 20, 2018 | 47.55 | 47.85 | 47.15 | 47.55 | 90,510 | +0.10(+0.21%) |
Aug 17, 2018 | 47.25 | 47.65 | 46.90 | 47.45 | 59,900 | +0.10(+0.21%) |
Aug 16, 2018 | 47.55 | 47.60 | 46.85 | 47.35 | 66,435 | +0.05(+0.11%) |
Aug 15, 2018 | 48.00 | 48.27 | 47.05 | 47.30 | 97,191 | -0.70(-1.46%) |
Aug 14, 2018 | 47.65 | 48.40 | 47.65 | 48.00 | 100,651 | +0.20(+0.42%) |
Aug 13, 2018 | 48.00 | 48.55 | 47.45 | 47.80 | 116,334 | -0.25(-0.52%) |
Aug 10, 2018 | 48.10 | 48.55 | 47.58 | 48.05 | 143,100 | -0.15(-0.31%) |
Aug 09, 2018 | 47.75 | 48.45 | 47.75 | 48.20 | 69,727 | +0.45(+0.94%) |
Aug 08, 2018 | 47.50 | 47.90 | 46.85 | 47.75 | 160,335 | +0.20(+0.42%) |
Aug 07, 2018 | 47.00 | 47.65 | 46.75 | 47.55 | 136,783 | +0.55(+1.17%) |
Aug 06, 2018 | 46.10 | 47.45 | 46.10 | 47.00 | 135,088 | +0.60(+1.29%) |
Aug 03, 2018 | 45.05 | 46.45 | 44.80 | 46.40 | 206,800 | +1.35(+3.00%) |
Aug 02, 2018 | 45.35 | 46.02 | 44.60 | 45.05 | 376,931 | -0.45(-0.99%) |
Aug 01, 2018 | 45.85 | 48.45 | 45.42 | 45.50 | 520,980 | +1.85(+4.24%) |
Jul 31, 2018 | 43.70 | 44.15 | 43.30 | 43.65 | 156,537 | -0.05(-0.11%) |
Jul 30, 2018 | 43.55 | 44.15 | 43.35 | 43.70 | 116,230 | +0.10(+0.23%) |
Jul 27, 2018 | 44.50 | 44.70 | 43.60 | 43.60 | 104,500 | -0.95(-2.13%) |
Jul 26, 2018 | 44.70 | 45.17 | 44.45 | 44.55 | 78,770 | -0.05(-0.11%) |
Jul 25, 2018 | 44.45 | 44.80 | 44.30 | 44.60 | 74,586 | +0.20(+0.45%) |
Jul 24, 2018 | 44.65 | 44.95 | 44.20 | 44.40 | 80,858 | -0.25(-0.56%) |
Jul 23, 2018 | 44.65 | 45.55 | 44.30 | 44.65 | 288,310 | +0.00(+0.00%) |
Jul 20, 2018 | 44.35 | 45.10 | 44.30 | 44.65 | 210,413 | +0.05(+0.11%) |
Jul 19, 2018 | 43.75 | 44.80 | 43.70 | 44.60 | 252,925 | +0.80(+1.83%) |
Jul 18, 2018 | 43.75 | 43.83 | 43.40 | 43.80 | 96,424 | +0.00(+0.00%) |
Jul 17, 2018 | 43.60 | 43.95 | 43.48 | 43.80 | 59,302 | +0.25(+0.57%) |
Jul 16, 2018 | 43.70 | 43.85 | 43.35 | 43.55 | 100,470 | +0.00(+0.00%) |
Jul 13, 2018 | 43.80 | 44.20 | 43.55 | 43.55 | 57,747 | -0.20(-0.46%) |
Jul 12, 2018 | 43.90 | 43.95 | 43.17 | 43.75 | 101,812 | +0.00(+0.00%) |
Jul 11, 2018 | 43.85 | 44.45 | 43.62 | 43.75 | 104,434 | -0.15(-0.34%) |
Jul 10, 2018 | 43.10 | 44.05 | 43.10 | 43.90 | 171,570 | +0.90(+2.09%) |
Jul 09, 2018 | 42.40 | 43.10 | 41.95 | 43.00 | 44,232 | +0.65(+1.53%) |
Jul 06, 2018 | 42.60 | 42.95 | 42.25 | 42.35 | 67,209 | -0.30(-0.70%) |
Jul 05, 2018 | 42.25 | 42.70 | 42.00 | 42.65 | 117,684 | +0.55(+1.31%) |
Jul 03, 2018 | 42.10 | 42.10 | 42.10 | 0 | +0.20(+0.48%) |