Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 47.36 | 48.85 | 46.69 | 47.00 | 1,345,000 | -0.06(-0.13%) |
Sep 27, 2018 | 47.02 | 47.74 | 46.42 | 47.06 | 731,705 | +0.19(+0.41%) |
Sep 26, 2018 | 47.44 | 47.85 | 46.54 | 46.87 | 839,250 | -0.35(-0.74%) |
Sep 25, 2018 | 45.97 | 47.57 | 45.62 | 47.22 | 799,924 | +1.30(+2.83%) |
Sep 24, 2018 | 44.66 | 46.83 | 44.50 | 45.92 | 900,552 | +0.78(+1.73%) |
Sep 21, 2018 | 46.36 | 46.62 | 44.79 | 45.14 | 1,820,400 | -1.17(-2.53%) |
Sep 20, 2018 | 45.39 | 46.72 | 45.36 | 46.31 | 845,050 | +0.94(+2.07%) |
Sep 19, 2018 | 47.33 | 47.49 | 45.01 | 45.37 | 848,150 | -1.82(-3.86%) |
Sep 18, 2018 | 45.81 | 47.52 | 45.42 | 47.19 | 614,683 | +1.27(+2.77%) |
Sep 17, 2018 | 47.64 | 47.64 | 45.65 | 45.92 | 1,094,584 | -1.85(-3.87%) |
Sep 14, 2018 | 47.40 | 48.15 | 47.13 | 47.77 | 1,355,000 | +0.44(+0.93%) |
Sep 13, 2018 | 47.26 | 48.25 | 46.78 | 47.33 | 948,647 | +0.31(+0.66%) |
Sep 12, 2018 | 47.13 | 47.85 | 45.82 | 47.02 | 1,086,211 | -0.37(-0.78%) |
Sep 11, 2018 | 46.57 | 48.36 | 46.13 | 47.39 | 1,590,131 | +0.41(+0.87%) |
Sep 10, 2018 | 46.45 | 48.28 | 46.05 | 46.98 | 1,257,586 | +0.43(+0.92%) |
Sep 07, 2018 | 43.60 | 47.00 | 43.42 | 46.55 | 1,175,600 | +2.74(+6.25%) |
Sep 06, 2018 | 43.07 | 44.05 | 42.27 | 43.81 | 873,060 | +1.34(+3.16%) |
Sep 05, 2018 | 42.73 | 43.24 | 42.02 | 42.47 | 830,511 | +0.30(+0.71%) |
Sep 04, 2018 | 41.43 | 42.24 | 41.26 | 42.17 | 772,434 | +0.43(+1.03%) |
Aug 31, 2018 | 41.74 | 41.74 | 41.74 | 0 | -0.26(-0.62%) | |
Aug 30, 2018 | 41.54 | 42.41 | 41.25 | 42.00 | 609,706 | +0.62(+1.50%) |
Aug 29, 2018 | 41.00 | 41.58 | 40.95 | 41.38 | 1,042,565 | +0.29(+0.71%) |
Aug 28, 2018 | 41.55 | 42.19 | 40.50 | 41.09 | 616,063 | -0.65(-1.56%) |
Aug 27, 2018 | 41.20 | 42.64 | 40.17 | 41.74 | 966,161 | +0.58(+1.41%) |
Aug 24, 2018 | 44.54 | 44.70 | 40.34 | 41.16 | 2,501,500 | -3.36(-7.55%) |
Aug 23, 2018 | 43.67 | 44.61 | 42.97 | 44.52 | 858,413 | +0.68(+1.55%) |
Aug 22, 2018 | 43.09 | 44.16 | 42.60 | 43.84 | 453,745 | +0.46(+1.06%) |
Aug 21, 2018 | 42.58 | 43.42 | 42.13 | 43.38 | 440,650 | +1.06(+2.50%) |
Aug 20, 2018 | 42.60 | 42.60 | 41.69 | 42.32 | 712,785 | -0.03(-0.07%) |
Aug 17, 2018 | 42.60 | 42.61 | 41.88 | 42.35 | 732,500 | -0.34(-0.80%) |
Aug 16, 2018 | 43.90 | 44.51 | 41.58 | 42.69 | 649,112 | -0.74(-1.70%) |
Aug 15, 2018 | 44.58 | 45.15 | 43.07 | 43.43 | 701,598 | -1.46(-3.25%) |
Aug 14, 2018 | 43.05 | 44.90 | 43.05 | 44.89 | 731,154 | +1.75(+4.06%) |
Aug 13, 2018 | 43.54 | 44.17 | 42.63 | 43.14 | 886,932 | -0.50(-1.15%) |
Aug 10, 2018 | 42.57 | 44.49 | 42.01 | 43.64 | 764,400 | +0.54(+1.25%) |
Aug 09, 2018 | 40.48 | 43.48 | 40.48 | 43.10 | 1,218,856 | +2.38(+5.84%) |
Aug 08, 2018 | 40.81 | 42.01 | 39.50 | 40.72 | 1,312,480 | +2.43(+6.35%) |
Aug 07, 2018 | 38.00 | 38.75 | 37.89 | 38.29 | 432,252 | +0.31(+0.82%) |
Aug 06, 2018 | 37.97 | 38.16 | 37.12 | 37.98 | 347,305 | +0.42(+1.12%) |
Aug 03, 2018 | 38.17 | 38.17 | 36.91 | 37.56 | 505,000 | -0.68(-1.78%) |
Aug 02, 2018 | 37.57 | 38.51 | 37.35 | 38.24 | 361,906 | +0.51(+1.35%) |
Aug 01, 2018 | 38.44 | 39.35 | 37.10 | 37.73 | 1,130,499 | -0.34(-0.89%) |
Jul 31, 2018 | 36.78 | 38.48 | 36.02 | 38.07 | 647,639 | +1.22(+3.31%) |
Jul 30, 2018 | 37.94 | 37.94 | 35.78 | 36.85 | 781,361 | -1.21(-3.18%) |
Jul 27, 2018 | 39.24 | 40.30 | 37.29 | 38.06 | 534,800 | -1.11(-2.83%) |
Jul 26, 2018 | 37.30 | 39.75 | 37.30 | 39.17 | 570,014 | +1.59(+4.23%) |
Jul 25, 2018 | 39.93 | 40.94 | 37.06 | 37.58 | 749,949 | -2.06(-5.20%) |
Jul 24, 2018 | 40.23 | 40.89 | 39.46 | 39.64 | 1,114,175 | +0.18(+0.46%) |
Jul 23, 2018 | 39.17 | 40.87 | 38.45 | 39.46 | 954,586 | -0.52(-1.30%) |
Jul 20, 2018 | 40.82 | 38.50 | 39.98 | 2,660,082 | +3.43(+9.38%) | |
Jul 19, 2018 | 36.10 | 37.24 | 35.11 | 36.55 | 1,440,012 | +1.56(+4.46%) |
Jul 18, 2018 | 35.35 | 35.88 | 34.57 | 34.99 | 632,403 | -0.24(-0.68%) |
Jul 17, 2018 | 35.50 | 35.87 | 34.70 | 35.23 | 1,005,278 | -0.85(-2.36%) |
Jul 16, 2018 | 36.47 | 36.94 | 35.62 | 36.08 | 519,044 | -0.18(-0.50%) |
Jul 13, 2018 | 37.29 | 36.10 | 36.26 | 547,770 | -0.22(-0.60%) | |
Jul 12, 2018 | 37.00 | 37.32 | 36.12 | 36.48 | 469,162 | -0.06(-0.16%) |
Jul 11, 2018 | 36.77 | 37.09 | 35.83 | 36.54 | 356,714 | -0.22(-0.60%) |
Jul 10, 2018 | 37.46 | 37.83 | 36.54 | 36.76 | 547,287 | -0.71(-1.89%) |
Jul 09, 2018 | 36.69 | 37.59 | 35.64 | 37.47 | 874,122 | +0.77(+2.10%) |
Jul 06, 2018 | 34.84 | 36.97 | 34.52 | 36.70 | 816,957 | +2.06(+5.95%) |
Jul 05, 2018 | 33.95 | 34.73 | 33.81 | 34.64 | 719,630 | +0.69(+2.03%) |
Jul 03, 2018 | 33.95 | 33.95 | 33.95 | 0 | +0.05(+0.15%) |