Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 57.80 | 58.96 | 57.56 | 58.76 | 25,535 | +1.01(+1.74%) |
Sep 27, 2018 | 57.11 | 58.25 | 56.72 | 57.76 | 48,338 | +0.95(+1.67%) |
Sep 26, 2018 | 57.57 | 57.94 | 56.69 | 56.81 | 38,874 | -0.76(-1.32%) |
Sep 25, 2018 | 56.38 | 57.87 | 55.83 | 57.57 | 36,123 | +1.76(+3.16%) |
Sep 24, 2018 | 57.28 | 57.28 | 55.49 | 55.80 | 52,548 | -1.87(-3.24%) |
Sep 21, 2018 | 57.62 | 58.03 | 56.86 | 57.67 | 53,001 | +1.43(+2.55%) |
Sep 20, 2018 | 58.32 | 58.81 | 55.27 | 56.23 | 100,192 | -1.39(-2.41%) |
Sep 19, 2018 | 59.24 | 60.13 | 57.31 | 57.62 | 107,802 | -1.46(-2.48%) |
Sep 18, 2018 | 57.50 | 59.49 | 57.14 | 59.09 | 70,196 | +2.15(+3.78%) |
Sep 17, 2018 | 56.83 | 57.32 | 56.45 | 56.93 | 43,110 | +0.01(+0.01%) |
Sep 14, 2018 | 55.16 | 57.07 | 55.14 | 56.93 | 115,067 | +2.35(+4.31%) |
Sep 13, 2018 | 53.68 | 55.42 | 53.68 | 54.57 | 79,977 | +1.08(+2.02%) |
Sep 12, 2018 | 52.50 | 53.71 | 52.41 | 53.50 | 22,880 | +0.65(+1.24%) |
Sep 11, 2018 | 52.34 | 53.38 | 51.85 | 52.84 | 27,276 | +0.05(+0.09%) |
Sep 10, 2018 | 53.57 | 53.57 | 52.79 | 52.79 | 29,771 | +0.01(+0.02%) |
Sep 07, 2018 | 53.31 | 53.31 | 51.82 | 52.78 | 41,590 | -0.64(-1.19%) |
Sep 06, 2018 | 51.92 | 53.73 | 51.92 | 53.42 | 80,451 | +1.67(+3.23%) |
Sep 05, 2018 | 50.66 | 51.76 | 50.62 | 51.75 | 16,564 | +0.47(+0.91%) |
Sep 04, 2018 | 51.22 | 51.47 | 50.27 | 51.28 | 40,505 | -0.06(-0.11%) |
Aug 31, 2018 | 51.34 | 51.34 | 51.34 | 0 | +0.47(+0.92%) | |
Aug 30, 2018 | 51.33 | 52.27 | 50.57 | 50.87 | 31,085 | -1.31(-2.50%) |
Aug 29, 2018 | 52.34 | 52.56 | 51.94 | 52.18 | 22,257 | -0.10(-0.20%) |
Aug 28, 2018 | 52.51 | 52.89 | 51.75 | 52.28 | 48,049 | +0.24(+0.46%) |
Aug 27, 2018 | 51.57 | 52.33 | 51.30 | 52.04 | 46,633 | +1.24(+2.45%) |
Aug 24, 2018 | 49.79 | 50.81 | 49.79 | 50.80 | 16,636 | +0.98(+1.96%) |
Aug 23, 2018 | 50.47 | 50.59 | 49.65 | 49.82 | 43,642 | -0.97(-1.90%) |
Aug 22, 2018 | 51.81 | 51.89 | 50.79 | 50.79 | 38,108 | -1.33(-2.55%) |
Aug 21, 2018 | 51.29 | 52.12 | 51.02 | 52.12 | 51,873 | +1.24(+2.43%) |
Aug 20, 2018 | 50.17 | 51.36 | 50.17 | 50.88 | 69,253 | +0.83(+1.65%) |
Aug 17, 2018 | 48.85 | 50.26 | 48.85 | 50.05 | 61,746 | +0.81(+1.64%) |
Aug 16, 2018 | 48.72 | 49.40 | 48.39 | 49.25 | 46,846 | +1.91(+4.04%) |
Aug 15, 2018 | 48.12 | 48.39 | 46.41 | 47.34 | 54,273 | -1.83(-3.72%) |
Aug 14, 2018 | 48.17 | 49.51 | 48.17 | 49.16 | 35,391 | +1.13(+2.36%) |
Aug 13, 2018 | 48.10 | 48.96 | 47.34 | 48.03 | 17,978 | -0.15(-0.31%) |
Aug 10, 2018 | 47.62 | 48.67 | 47.61 | 48.18 | 23,674 | -0.64(-1.31%) |
Aug 09, 2018 | 48.76 | 49.65 | 48.60 | 48.82 | 19,054 | -0.16(-0.33%) |
Aug 08, 2018 | 48.60 | 49.27 | 48.52 | 48.98 | 16,401 | -0.25(-0.51%) |
Aug 07, 2018 | 48.75 | 49.48 | 48.20 | 49.23 | 18,163 | +0.51(+1.04%) |
Aug 06, 2018 | 48.67 | 48.72 | 47.81 | 48.72 | 24,432 | -0.07(-0.13%) |
Aug 03, 2018 | 49.63 | 49.63 | 48.14 | 48.79 | 19,515 | -0.62(-1.25%) |
Aug 02, 2018 | 48.53 | 49.60 | 48.49 | 49.41 | 29,591 | -0.22(-0.43%) |
Aug 01, 2018 | 50.12 | 50.92 | 49.31 | 49.62 | 43,984 | -0.80(-1.58%) |
Jul 31, 2018 | 47.49 | 50.66 | 47.49 | 50.42 | 119,799 | +3.56(+7.60%) |
Jul 30, 2018 | 48.84 | 49.34 | 46.76 | 46.86 | 52,480 | -2.08(-4.25%) |
Jul 27, 2018 | 49.54 | 50.30 | 48.35 | 48.94 | 43,297 | -0.60(-1.21%) |
Jul 26, 2018 | 48.48 | 50.06 | 48.05 | 49.54 | 113,331 | +1.49(+3.10%) |
Jul 25, 2018 | 47.19 | 48.14 | 45.53 | 48.05 | 82,101 | +0.09(+0.20%) |
Jul 24, 2018 | 47.81 | 49.23 | 46.79 | 47.95 | 86,771 | +0.99(+2.12%) |
Jul 23, 2018 | 48.71 | 48.71 | 46.96 | 46.96 | 77,107 | -1.57(-3.23%) |
Jul 20, 2018 | 47.76 | 49.12 | 47.31 | 48.53 | 77,520 | +0.16(+0.33%) |
Jul 19, 2018 | 48.41 | 48.53 | 47.95 | 48.37 | 69,209 | -0.41(-0.85%) |
Jul 18, 2018 | 47.82 | 48.91 | 47.80 | 48.78 | 57,190 | +0.97(+2.02%) |
Jul 17, 2018 | 46.55 | 47.98 | 46.55 | 47.81 | 43,726 | +0.81(+1.72%) |
Jul 16, 2018 | 46.89 | 47.78 | 46.73 | 47.01 | 78,475 | +0.43(+0.93%) |
Jul 13, 2018 | 45.39 | 46.65 | 45.39 | 46.58 | 93,250 | +1.19(+2.62%) |
Jul 12, 2018 | 43.95 | 45.41 | 43.72 | 45.39 | 89,382 | +2.25(+5.22%) |
Jul 11, 2018 | 44.07 | 44.10 | 42.90 | 43.13 | 114,415 | -1.98(-4.38%) |
Jul 10, 2018 | 44.73 | 45.50 | 44.45 | 45.11 | 64,196 | +0.49(+1.11%) |
Jul 09, 2018 | 42.88 | 44.70 | 42.88 | 44.62 | 111,422 | +2.16(+5.08%) |
Jul 06, 2018 | 41.57 | 42.95 | 41.40 | 42.46 | 40,428 | +0.23(+0.54%) |
Jul 05, 2018 | 42.15 | 42.86 | 41.34 | 42.23 | 47,533 | +0.17(+0.41%) |
Jul 03, 2018 | 42.06 | 42.06 | 42.06 | 0 | +0.07(+0.18%) |