Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 47.27 | 47.56 | 47.15 | 47.17 | 1,033,652 | -0.18(-0.37%) |
Sep 27, 2018 | 47.38 | 47.82 | 47.20 | 47.34 | 1,183,798 | +0.15(+0.31%) |
Sep 26, 2018 | 46.55 | 47.48 | 46.24 | 47.19 | 1,371,813 | +0.72(+1.55%) |
Sep 25, 2018 | 48.79 | 48.88 | 46.25 | 46.47 | 2,370,461 | -2.25(-4.62%) |
Sep 24, 2018 | 48.77 | 48.98 | 48.46 | 48.73 | 1,265,117 | -0.15(-0.30%) |
Sep 21, 2018 | 49.14 | 49.26 | 48.71 | 48.87 | 1,502,720 | -0.38(-0.77%) |
Sep 20, 2018 | 49.12 | 49.61 | 49.08 | 49.25 | 649,520 | +0.31(+0.64%) |
Sep 19, 2018 | 49.44 | 49.67 | 48.87 | 48.94 | 686,653 | -0.59(-1.20%) |
Sep 18, 2018 | 49.06 | 49.61 | 48.70 | 49.53 | 1,342,505 | +0.49(+0.99%) |
Sep 17, 2018 | 48.71 | 49.10 | 48.40 | 49.05 | 973,079 | +0.37(+0.76%) |
Sep 14, 2018 | 47.82 | 48.76 | 47.66 | 48.68 | 882,323 | +0.92(+1.92%) |
Sep 13, 2018 | 47.43 | 48.19 | 47.43 | 47.76 | 972,370 | +0.36(+0.76%) |
Sep 12, 2018 | 47.01 | 47.57 | 46.87 | 47.40 | 837,724 | +0.40(+0.85%) |
Sep 11, 2018 | 47.11 | 47.11 | 46.38 | 47.00 | 657,319 | -0.27(-0.58%) |
Sep 10, 2018 | 47.07 | 47.59 | 46.97 | 47.27 | 948,044 | +0.51(+1.08%) |
Sep 07, 2018 | 47.14 | 47.22 | 46.62 | 46.77 | 558,428 | -0.26(-0.56%) |
Sep 06, 2018 | 46.72 | 47.17 | 46.57 | 47.03 | 779,141 | +0.30(+0.65%) |
Sep 05, 2018 | 46.00 | 46.96 | 45.99 | 46.73 | 1,125,295 | +0.65(+1.42%) |
Sep 04, 2018 | 46.32 | 46.48 | 45.92 | 46.07 | 1,016,550 | -0.45(-0.96%) |
Aug 31, 2018 | 46.52 | 46.52 | 46.52 | 0 | +0.02(+0.04%) | |
Aug 30, 2018 | 46.83 | 47.10 | 46.40 | 46.50 | 881,550 | -0.33(-0.71%) |
Aug 29, 2018 | 46.30 | 47.12 | 46.15 | 46.83 | 1,054,128 | +0.55(+1.18%) |
Aug 28, 2018 | 46.18 | 46.45 | 46.10 | 46.29 | 905,014 | +0.28(+0.61%) |
Aug 27, 2018 | 45.32 | 46.35 | 45.32 | 46.01 | 1,591,383 | +0.93(+2.05%) |
Aug 24, 2018 | 44.57 | 45.26 | 44.45 | 45.08 | 823,433 | +0.52(+1.16%) |
Aug 23, 2018 | 44.87 | 44.93 | 44.32 | 44.56 | 1,043,851 | -0.36(-0.80%) |
Aug 22, 2018 | 45.29 | 45.50 | 44.88 | 44.92 | 883,388 | -0.33(-0.73%) |
Aug 21, 2018 | 45.06 | 45.44 | 44.88 | 45.26 | 1,630,585 | +0.42(+0.93%) |
Aug 20, 2018 | 44.77 | 45.07 | 44.58 | 44.84 | 1,608,189 | +0.18(+0.39%) |
Aug 17, 2018 | 44.49 | 44.84 | 44.10 | 44.66 | 1,127,937 | +0.10(+0.22%) |
Aug 16, 2018 | 45.21 | 45.52 | 44.49 | 44.56 | 1,129,624 | -0.45(-1.00%) |
Aug 15, 2018 | 44.53 | 45.16 | 44.20 | 45.01 | 957,208 | +0.39(+0.87%) |
Aug 14, 2018 | 44.75 | 45.00 | 44.49 | 44.62 | 891,051 | -0.06(-0.13%) |
Aug 13, 2018 | 45.56 | 45.65 | 44.37 | 44.68 | 1,703,076 | -0.89(-1.95%) |
Aug 10, 2018 | 46.59 | 46.83 | 45.12 | 45.57 | 1,441,265 | -1.29(-2.75%) |
Aug 09, 2018 | 46.80 | 47.38 | 46.79 | 46.85 | 951,820 | -0.11(-0.23%) |
Aug 08, 2018 | 46.96 | 47.24 | 46.51 | 46.96 | 1,333,520 | -0.19(-0.39%) |
Aug 07, 2018 | 47.19 | 47.71 | 46.78 | 47.15 | 1,084,897 | -0.23(-0.49%) |
Aug 06, 2018 | 46.61 | 47.75 | 46.61 | 47.38 | 2,150,001 | +0.57(+1.23%) |
Aug 03, 2018 | 47.10 | 47.55 | 44.55 | 46.81 | 3,515,546 | -0.09(-0.19%) |
Aug 02, 2018 | 47.13 | 47.19 | 46.46 | 46.89 | 2,112,823 | -0.45(-0.95%) |
Aug 01, 2018 | 47.62 | 47.92 | 47.12 | 47.34 | 1,280,254 | -0.27(-0.57%) |
Jul 31, 2018 | 47.57 | 47.75 | 47.32 | 47.61 | 1,095,010 | +0.16(+0.33%) |
Jul 30, 2018 | 47.40 | 47.68 | 47.20 | 47.46 | 1,159,840 | +0.19(+0.39%) |
Jul 27, 2018 | 47.55 | 47.69 | 47.18 | 47.27 | 1,151,021 | -0.10(-0.21%) |
Jul 26, 2018 | 46.95 | 47.56 | 46.79 | 47.37 | 1,399,462 | +0.50(+1.06%) |
Jul 25, 2018 | 46.96 | 47.19 | 46.54 | 46.87 | 933,938 | -0.15(-0.31%) |
Jul 24, 2018 | 47.10 | 47.29 | 46.67 | 47.02 | 1,307,251 | -0.09(-0.19%) |
Jul 23, 2018 | 47.05 | 47.32 | 46.51 | 47.11 | 1,500,541 | -0.06(-0.12%) |
Jul 20, 2018 | 46.84 | 47.58 | 46.66 | 47.17 | 2,544,180 | +0.16(+0.33%) |
Jul 19, 2018 | 46.49 | 47.19 | 46.07 | 47.01 | 1,086,439 | +0.37(+0.79%) |
Jul 18, 2018 | 46.31 | 46.86 | 46.31 | 46.64 | 1,993,488 | +0.43(+0.93%) |
Jul 17, 2018 | 45.59 | 46.32 | 45.59 | 46.21 | 1,056,871 | +0.46(+1.00%) |
Jul 16, 2018 | 45.95 | 46.19 | 45.55 | 45.75 | 1,465,610 | -0.20(-0.45%) |
Jul 13, 2018 | 46.08 | 46.15 | 45.79 | 45.96 | 1,416,132 | -0.41(-0.88%) |
Jul 12, 2018 | 46.72 | 47.06 | 46.22 | 46.37 | 1,032,426 | -0.22(-0.48%) |
Jul 11, 2018 | 46.02 | 46.73 | 46.02 | 46.59 | 1,259,339 | +0.21(+0.46%) |
Jul 10, 2018 | 45.79 | 46.43 | 45.76 | 46.38 | 1,170,782 | +0.64(+1.41%) |
Jul 09, 2018 | 45.61 | 45.85 | 45.55 | 45.73 | 1,254,439 | +0.31(+0.69%) |
Jul 06, 2018 | 45.23 | 45.59 | 45.06 | 45.42 | 1,502,381 | -0.04(-0.09%) |
Jul 05, 2018 | 45.30 | 45.67 | 44.71 | 45.46 | 1,388,062 | +0.19(+0.41%) |
Jul 03, 2018 | 45.27 | 45.27 | 45.27 | 0 | +0.44(+0.98%) |