Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 48.24 | 48.93 | 48.24 | 48.49 | 741,326 | +0.16(+0.33%) |
Sep 27, 2018 | 48.11 | 48.65 | 47.89 | 48.33 | 411,425 | +0.04(+0.09%) |
Sep 26, 2018 | 49.11 | 49.80 | 48.23 | 48.29 | 673,620 | +0.31(+0.65%) |
Sep 25, 2018 | 48.38 | 48.64 | 47.41 | 47.98 | 673,341 | -0.35(-0.72%) |
Sep 24, 2018 | 49.15 | 49.86 | 48.22 | 48.32 | 783,503 | -1.05(-2.13%) |
Sep 21, 2018 | 47.56 | 49.54 | 47.56 | 49.37 | 2,611,995 | +2.11(+4.47%) |
Sep 20, 2018 | 46.98 | 47.58 | 46.61 | 47.26 | 944,298 | +0.97(+2.10%) |
Sep 19, 2018 | 46.76 | 46.79 | 46.10 | 46.29 | 462,057 | -0.43(-0.91%) |
Sep 18, 2018 | 45.79 | 47.17 | 45.79 | 46.72 | 571,521 | +0.95(+2.08%) |
Sep 17, 2018 | 46.48 | 46.90 | 45.74 | 45.77 | 490,383 | -0.71(-1.53%) |
Sep 14, 2018 | 45.59 | 46.67 | 45.59 | 46.48 | 471,839 | +0.85(+1.85%) |
Sep 13, 2018 | 46.38 | 46.45 | 45.56 | 45.64 | 339,663 | -0.43(-0.93%) |
Sep 12, 2018 | 46.20 | 46.90 | 45.73 | 46.06 | 480,273 | -0.03(-0.06%) |
Sep 11, 2018 | 45.48 | 46.22 | 45.46 | 46.09 | 490,285 | +0.48(+1.05%) |
Sep 10, 2018 | 45.42 | 46.07 | 44.97 | 45.61 | 659,004 | +0.57(+1.26%) |
Sep 07, 2018 | 44.87 | 45.82 | 44.65 | 45.04 | 538,699 | +0.08(+0.18%) |
Sep 06, 2018 | 45.08 | 45.77 | 44.76 | 44.96 | 521,267 | +0.05(+0.12%) |
Sep 05, 2018 | 45.11 | 45.40 | 44.53 | 44.91 | 570,103 | -0.30(-0.67%) |
Sep 04, 2018 | 44.23 | 45.56 | 43.76 | 45.21 | 524,523 | +0.96(+2.17%) |
Aug 31, 2018 | 44.25 | 44.25 | 44.25 | 0 | +0.44(+1.00%) | |
Aug 30, 2018 | 43.56 | 44.34 | 43.49 | 43.81 | 421,743 | +0.01(+0.02%) |
Aug 29, 2018 | 43.91 | 44.06 | 43.39 | 43.80 | 349,962 | -0.11(-0.24%) |
Aug 28, 2018 | 43.83 | 44.12 | 43.47 | 43.91 | 332,016 | +0.35(+0.80%) |
Aug 27, 2018 | 45.17 | 45.17 | 43.34 | 43.56 | 426,347 | -1.37(-3.05%) |
Aug 24, 2018 | 45.33 | 45.61 | 44.92 | 44.93 | 399,810 | -0.32(-0.71%) |
Aug 23, 2018 | 45.29 | 45.86 | 45.11 | 45.25 | 866,673 | +0.05(+0.12%) |
Aug 22, 2018 | 44.94 | 45.56 | 44.75 | 45.20 | 525,226 | +0.55(+1.24%) |
Aug 21, 2018 | 44.08 | 44.93 | 44.05 | 44.65 | 441,408 | +0.62(+1.42%) |
Aug 20, 2018 | 43.88 | 44.12 | 43.48 | 44.02 | 371,798 | +0.24(+0.55%) |
Aug 17, 2018 | 43.14 | 44.09 | 43.02 | 43.78 | 398,125 | +0.60(+1.38%) |
Aug 16, 2018 | 42.60 | 43.92 | 42.60 | 43.19 | 676,172 | +0.86(+2.04%) |
Aug 15, 2018 | 42.52 | 42.84 | 42.08 | 42.32 | 735,317 | -0.47(-1.10%) |
Aug 14, 2018 | 41.35 | 43.19 | 41.35 | 42.80 | 580,842 | +1.69(+4.11%) |
Aug 13, 2018 | 41.63 | 41.89 | 41.02 | 41.11 | 516,697 | -0.37(-0.90%) |
Aug 10, 2018 | 42.24 | 42.51 | 41.19 | 41.48 | 550,610 | -1.11(-2.61%) |
Aug 09, 2018 | 42.24 | 42.93 | 41.84 | 42.59 | 504,751 | +0.49(+1.16%) |
Aug 08, 2018 | 41.87 | 42.50 | 41.69 | 42.10 | 388,302 | +0.32(+0.77%) |
Aug 07, 2018 | 41.21 | 42.15 | 41.14 | 41.78 | 633,472 | +0.69(+1.69%) |
Aug 06, 2018 | 40.95 | 41.35 | 40.77 | 41.09 | 384,091 | +0.15(+0.37%) |
Aug 03, 2018 | 40.77 | 41.08 | 40.23 | 40.94 | 795,014 | +0.19(+0.46%) |
Aug 02, 2018 | 39.60 | 41.03 | 39.60 | 40.75 | 817,401 | +0.79(+1.98%) |
Aug 01, 2018 | 38.38 | 40.03 | 38.38 | 39.96 | 885,732 | +1.42(+3.67%) |
Jul 31, 2018 | 37.26 | 38.80 | 37.21 | 38.54 | 1,063,248 | +1.22(+3.27%) |
Jul 30, 2018 | 38.71 | 39.01 | 37.14 | 37.32 | 1,374,682 | -1.36(-3.52%) |
Jul 27, 2018 | 43.82 | 43.98 | 38.36 | 38.68 | 2,111,197 | -4.79(-11.01%) |
Jul 26, 2018 | 42.32 | 45.21 | 41.26 | 43.47 | 1,976,240 | +4.74(+12.25%) |
Jul 25, 2018 | 40.13 | 40.40 | 38.48 | 38.73 | 1,125,011 | -1.31(-3.27%) |
Jul 24, 2018 | 40.93 | 41.32 | 39.57 | 40.04 | 687,954 | -0.77(-1.90%) |
Jul 23, 2018 | 40.82 | 41.29 | 40.67 | 40.81 | 538,931 | -0.21(-0.52%) |
Jul 20, 2018 | 41.43 | 41.63 | 40.94 | 41.03 | 376,651 | -0.45(-1.09%) |
Jul 19, 2018 | 39.88 | 41.58 | 39.82 | 41.48 | 813,215 | +1.52(+3.81%) |
Jul 18, 2018 | 40.12 | 40.49 | 39.94 | 39.96 | 982,691 | -0.06(-0.16%) |
Jul 17, 2018 | 39.50 | 40.53 | 39.49 | 40.02 | 538,173 | +0.63(+1.60%) |
Jul 16, 2018 | 40.03 | 40.03 | 39.02 | 39.39 | 406,665 | -0.56(-1.40%) |
Jul 13, 2018 | 39.84 | 40.25 | 39.69 | 39.95 | 489,560 | +0.21(+0.54%) |
Jul 12, 2018 | 39.57 | 39.97 | 39.11 | 39.73 | 428,646 | +0.28(+0.70%) |
Jul 11, 2018 | 39.43 | 39.77 | 39.05 | 39.46 | 327,714 | -0.11(-0.27%) |
Jul 10, 2018 | 39.65 | 39.97 | 39.36 | 39.57 | 286,328 | -0.01(-0.02%) |
Jul 09, 2018 | 39.41 | 39.78 | 39.03 | 39.57 | 516,254 | +0.30(+0.77%) |
Jul 06, 2018 | 39.01 | 39.74 | 38.46 | 39.27 | 583,006 | +0.35(+0.89%) |
Jul 05, 2018 | 39.51 | 39.79 | 38.74 | 38.93 | 828,392 | -0.31(-0.79%) |
Jul 03, 2018 | 39.24 | 39.24 | 39.24 | 0 | -0.06(-0.16%) |