Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 45.12 | 45.67 | 44.77 | 45.47 | 232,883 | +0.30(+0.66%) |
Sep 27, 2018 | 45.87 | 46.04 | 44.92 | 45.17 | 223,940 | -0.55(-1.20%) |
Sep 26, 2018 | 46.11 | 46.46 | 45.52 | 45.72 | 242,317 | -0.30(-0.65%) |
Sep 25, 2018 | 46.76 | 46.81 | 45.96 | 46.01 | 175,094 | -0.70(-1.49%) |
Sep 24, 2018 | 47.01 | 47.01 | 45.77 | 46.71 | 170,369 | -0.40(-0.85%) |
Sep 21, 2018 | 47.76 | 48.05 | 46.86 | 47.11 | 391,248 | -0.50(-1.05%) |
Sep 20, 2018 | 47.86 | 48.26 | 47.46 | 47.61 | 175,243 | +0.10(+0.21%) |
Sep 19, 2018 | 48.16 | 48.36 | 47.26 | 47.51 | 199,844 | -0.55(-1.14%) |
Sep 18, 2018 | 47.56 | 48.31 | 47.06 | 48.06 | 214,289 | +0.65(+1.37%) |
Sep 17, 2018 | 48.11 | 48.16 | 46.76 | 47.41 | 265,869 | -0.75(-1.55%) |
Sep 14, 2018 | 47.66 | 48.56 | 47.56 | 48.16 | 236,494 | +0.55(+1.15%) |
Sep 13, 2018 | 48.61 | 48.98 | 47.16 | 47.61 | 335,402 | -0.90(-1.85%) |
Sep 12, 2018 | 48.91 | 49.26 | 48.31 | 48.51 | 114,043 | -0.50(-1.02%) |
Sep 11, 2018 | 49.35 | 49.35 | 48.61 | 49.01 | 165,198 | -0.35(-0.71%) |
Sep 10, 2018 | 48.21 | 49.50 | 47.71 | 49.35 | 306,302 | +1.45(+3.02%) |
Sep 07, 2018 | 48.46 | 48.56 | 47.51 | 47.91 | 227,768 | -0.75(-1.54%) |
Sep 06, 2018 | 49.65 | 50.60 | 48.51 | 48.66 | 192,296 | -1.10(-2.20%) |
Sep 05, 2018 | 49.85 | 50.50 | 48.81 | 49.75 | 506,633 | -0.25(-0.50%) |
Sep 04, 2018 | 51.05 | 52.10 | 49.90 | 50.00 | 629,782 | -2.69(-5.11%) |
Aug 31, 2018 | 52.69 | 52.69 | 52.69 | 0 | -0.35(-0.66%) | |
Aug 30, 2018 | 52.45 | 53.24 | 52.15 | 53.04 | 228,226 | +0.60(+1.14%) |
Aug 29, 2018 | 51.80 | 52.65 | 51.45 | 52.45 | 302,496 | +0.85(+1.64%) |
Aug 28, 2018 | 52.10 | 52.15 | 51.40 | 51.60 | 304,760 | -0.45(-0.86%) |
Aug 27, 2018 | 51.70 | 52.25 | 51.51 | 52.05 | 137,390 | +0.60(+1.16%) |
Aug 24, 2018 | 51.20 | 51.75 | 51.15 | 51.45 | 142,718 | +0.30(+0.58%) |
Aug 23, 2018 | 51.35 | 51.70 | 50.90 | 51.15 | 281,926 | -0.40(-0.77%) |
Aug 22, 2018 | 51.85 | 52.00 | 51.30 | 51.55 | 190,583 | -0.25(-0.48%) |
Aug 21, 2018 | 51.10 | 51.95 | 51.00 | 51.80 | 241,202 | +0.65(+1.27%) |
Aug 20, 2018 | 51.00 | 51.40 | 50.65 | 51.15 | 280,149 | +0.30(+0.59%) |
Aug 17, 2018 | 50.55 | 50.90 | 50.30 | 50.85 | 149,839 | +0.25(+0.49%) |
Aug 16, 2018 | 50.80 | 51.20 | 50.30 | 50.60 | 312,952 | +0.15(+0.30%) |
Aug 15, 2018 | 51.90 | 52.00 | 50.35 | 50.45 | 264,177 | -1.55(-2.97%) |
Aug 14, 2018 | 51.45 | 52.25 | 51.35 | 52.00 | 222,173 | +0.60(+1.16%) |
Aug 13, 2018 | 51.60 | 51.65 | 51.10 | 51.40 | 220,024 | -0.35(-0.67%) |
Aug 10, 2018 | 52.00 | 52.00 | 51.50 | 51.75 | 249,933 | -0.45(-0.86%) |
Aug 09, 2018 | 52.35 | 52.35 | 51.55 | 52.20 | 192,726 | -0.25(-0.48%) |
Aug 08, 2018 | 53.54 | 53.69 | 52.30 | 52.45 | 361,595 | -1.35(-2.50%) |
Aug 07, 2018 | 53.09 | 53.89 | 52.62 | 53.79 | 439,891 | +0.60(+1.12%) |
Aug 06, 2018 | 52.69 | 53.44 | 51.90 | 53.19 | 430,666 | +0.50(+0.95%) |
Aug 03, 2018 | 51.10 | 52.79 | 50.60 | 52.69 | 606,078 | +1.79(+3.53%) |
Aug 02, 2018 | 52.74 | 56.43 | 50.15 | 50.90 | 1,224,814 | +4.09(+8.73%) |
Aug 01, 2018 | 46.46 | 47.24 | 45.52 | 46.81 | 517,902 | +0.55(+1.19%) |
Jul 31, 2018 | 45.62 | 46.56 | 45.62 | 46.26 | 230,080 | +0.60(+1.31%) |
Jul 30, 2018 | 45.82 | 46.51 | 45.42 | 45.67 | 374,471 | -0.15(-0.33%) |
Jul 27, 2018 | 46.01 | 46.36 | 44.92 | 45.82 | 468,474 | -0.35(-0.76%) |
Jul 26, 2018 | 46.46 | 46.86 | 45.07 | 46.16 | 404,844 | -0.30(-0.64%) |
Jul 25, 2018 | 46.71 | 46.91 | 45.91 | 46.46 | 896,412 | -0.10(-0.21%) |
Jul 24, 2018 | 50.65 | 50.95 | 46.46 | 46.56 | 589,458 | -3.69(-7.34%) |
Jul 23, 2018 | 50.50 | 49.55 | 50.25 | 178,385 | +0.40(+0.80%) | |
Jul 20, 2018 | 49.70 | 49.95 | 49.45 | 49.85 | 169,749 | +0.05(+0.10%) |
Jul 19, 2018 | 49.40 | 49.95 | 49.01 | 49.80 | 187,896 | +0.35(+0.71%) |
Jul 18, 2018 | 48.96 | 49.60 | 48.51 | 49.45 | 164,786 | +0.45(+0.92%) |
Jul 17, 2018 | 48.76 | 49.30 | 47.91 | 49.01 | 349,649 | +0.10(+0.20%) |
Jul 16, 2018 | 51.15 | 51.50 | 48.66 | 48.91 | 454,449 | -1.84(-3.63%) |
Jul 13, 2018 | 50.65 | 51.30 | 50.65 | 50.75 | 206,732 | +0.00(+0.00%) |
Jul 12, 2018 | 51.50 | 51.50 | 50.65 | 50.75 | 136,181 | -0.35(-0.68%) |
Jul 11, 2018 | 51.50 | 51.55 | 50.70 | 51.10 | 111,776 | -0.70(-1.35%) |
Jul 10, 2018 | 52.00 | 52.35 | 51.25 | 51.80 | 160,516 | +0.05(+0.10%) |
Jul 09, 2018 | 50.70 | 52.05 | 50.65 | 51.75 | 181,157 | +1.35(+2.67%) |
Jul 06, 2018 | 50.30 | 50.85 | 49.06 | 50.40 | 218,550 | +0.00(+0.00%) |
Jul 05, 2018 | 50.35 | 50.50 | 49.65 | 50.40 | 234,951 | +0.05(+0.10%) |
Jul 03, 2018 | 50.35 | 50.35 | 50.35 | 0 | -0.10(-0.20%) |