Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 47.53 | 47.61 | 47.18 | 47.31 | 79,216 | -0.50(-1.05%) |
Sep 27, 2018 | 47.77 | 47.85 | 47.44 | 47.81 | 112,516 | +0.14(+0.29%) |
Sep 26, 2018 | 47.68 | 48.23 | 47.59 | 47.68 | 91,543 | +0.39(+0.83%) |
Sep 25, 2018 | 47.25 | 47.41 | 47.06 | 47.28 | 95,429 | +0.18(+0.38%) |
Sep 24, 2018 | 47.17 | 47.17 | 46.55 | 47.11 | 84,370 | -0.67(-1.40%) |
Sep 21, 2018 | 48.52 | 48.54 | 47.77 | 47.77 | 157,925 | +0.09(+0.19%) |
Sep 20, 2018 | 47.34 | 47.83 | 47.19 | 47.69 | 505,286 | +0.46(+0.98%) |
Sep 19, 2018 | 46.39 | 47.24 | 46.27 | 47.22 | 307,979 | +1.28(+2.79%) |
Sep 18, 2018 | 45.70 | 46.18 | 45.62 | 45.94 | 178,293 | +0.62(+1.37%) |
Sep 17, 2018 | 45.76 | 45.86 | 45.22 | 45.32 | 156,322 | -1.02(-2.21%) |
Sep 14, 2018 | 46.97 | 47.09 | 46.07 | 46.35 | 155,995 | -0.43(-0.93%) |
Sep 13, 2018 | 46.50 | 46.97 | 46.38 | 46.78 | 289,019 | +1.58(+3.49%) |
Sep 12, 2018 | 44.36 | 45.48 | 44.10 | 45.20 | 330,807 | +0.60(+1.35%) |
Sep 11, 2018 | 44.28 | 44.64 | 43.74 | 44.60 | 303,705 | -0.10(-0.22%) |
Sep 10, 2018 | 45.78 | 45.78 | 44.56 | 44.70 | 182,562 | -1.33(-2.89%) |
Sep 07, 2018 | 45.81 | 46.57 | 45.75 | 46.03 | 62,763 | -0.13(-0.28%) |
Sep 06, 2018 | 46.51 | 46.72 | 45.89 | 46.16 | 280,069 | -0.26(-0.55%) |
Sep 05, 2018 | 47.31 | 47.31 | 46.34 | 46.42 | 364,776 | -1.62(-3.38%) |
Sep 04, 2018 | 48.46 | 48.46 | 47.72 | 48.04 | 80,842 | -0.60(-1.23%) |
Aug 31, 2018 | 48.64 | 48.64 | 48.64 | 0 | +0.53(+1.11%) | |
Aug 30, 2018 | 49.28 | 49.28 | 47.96 | 48.11 | 238,784 | -1.76(-3.53%) |
Aug 29, 2018 | 49.73 | 49.92 | 49.28 | 49.87 | 182,257 | +0.23(+0.46%) |
Aug 28, 2018 | 50.21 | 50.22 | 49.44 | 49.65 | 196,929 | -0.32(-0.65%) |
Aug 27, 2018 | 49.52 | 50.20 | 49.47 | 49.97 | 196,357 | +1.34(+2.75%) |
Aug 24, 2018 | 48.51 | 48.71 | 48.41 | 48.63 | 107,551 | +0.42(+0.88%) |
Aug 23, 2018 | 49.35 | 49.42 | 48.13 | 48.21 | 285,583 | -1.00(-2.04%) |
Aug 22, 2018 | 49.05 | 49.37 | 48.87 | 49.21 | 227,932 | +0.42(+0.87%) |
Aug 21, 2018 | 48.66 | 48.93 | 48.59 | 48.79 | 350,442 | +1.09(+2.29%) |
Aug 20, 2018 | 47.57 | 47.86 | 47.31 | 47.70 | 193,942 | +0.48(+1.02%) |
Aug 17, 2018 | 46.40 | 47.44 | 46.05 | 47.21 | 598,287 | +0.89(+1.91%) |
Aug 16, 2018 | 46.27 | 46.70 | 46.27 | 46.33 | 158,692 | +0.55(+1.20%) |
Aug 15, 2018 | 45.44 | 45.78 | 45.03 | 45.78 | 293,436 | -1.86(-3.91%) |
Aug 14, 2018 | 48.45 | 48.45 | 47.49 | 47.64 | 165,878 | -2.18(-4.37%) |
Aug 13, 2018 | 50.23 | 50.46 | 49.61 | 49.81 | 116,370 | -0.98(-1.94%) |
Aug 10, 2018 | 50.97 | 50.97 | 50.42 | 50.80 | 48,748 | -0.33(-0.64%) |
Aug 09, 2018 | 51.55 | 51.65 | 51.05 | 51.12 | 79,510 | +0.12(+0.23%) |
Aug 08, 2018 | 51.68 | 51.68 | 50.81 | 51.00 | 314,742 | -0.45(-0.88%) |
Aug 07, 2018 | 51.51 | 51.69 | 51.25 | 51.46 | 173,829 | +0.62(+1.22%) |
Aug 06, 2018 | 50.84 | 51.07 | 50.59 | 50.84 | 105,127 | -0.27(-0.52%) |
Aug 03, 2018 | 51.16 | 51.29 | 50.95 | 51.10 | 103,895 | -0.32(-0.63%) |
Aug 02, 2018 | 51.07 | 51.43 | 50.02 | 51.43 | 266,414 | -0.62(-1.19%) |
Aug 01, 2018 | 52.04 | 52.60 | 51.79 | 52.05 | 85,544 | -0.83(-1.56%) |
Jul 31, 2018 | 53.18 | 53.26 | 52.46 | 52.88 | 89,591 | -0.64(-1.20%) |
Jul 30, 2018 | 54.27 | 54.27 | 53.17 | 53.52 | 115,325 | -1.11(-2.04%) |
Jul 27, 2018 | 55.51 | 55.51 | 54.17 | 54.63 | 64,540 | -0.68(-1.23%) |
Jul 26, 2018 | 55.16 | 55.59 | 55.12 | 55.31 | 37,945 | -0.82(-1.46%) |
Jul 25, 2018 | 55.33 | 56.19 | 55.32 | 56.12 | 58,391 | +1.43(+2.61%) |
Jul 24, 2018 | 55.22 | 55.53 | 54.66 | 54.70 | 86,694 | +0.42(+0.78%) |
Jul 23, 2018 | 54.33 | 54.36 | 53.99 | 54.27 | 86,559 | -0.34(-0.63%) |
Jul 20, 2018 | 54.64 | 54.85 | 54.26 | 54.62 | 34,756 | +0.19(+0.34%) |
Jul 19, 2018 | 54.65 | 54.82 | 54.43 | 54.43 | 45,565 | -0.86(-1.55%) |
Jul 18, 2018 | 55.25 | 55.38 | 55.00 | 55.29 | 50,577 | -0.25(-0.44%) |
Jul 17, 2018 | 55.07 | 55.64 | 54.65 | 55.53 | 97,296 | -0.05(-0.09%) |
Jul 16, 2018 | 55.68 | 55.79 | 55.43 | 55.58 | 44,444 | +0.04(+0.07%) |
Jul 13, 2018 | 55.66 | 55.80 | 55.34 | 55.54 | 56,023 | -0.07(-0.12%) |
Jul 12, 2018 | 55.29 | 55.63 | 55.29 | 55.61 | 64,928 | +1.40(+2.58%) |
Jul 11, 2018 | 53.66 | 54.51 | 53.66 | 54.21 | 86,166 | -0.86(-1.56%) |
Jul 10, 2018 | 55.63 | 55.63 | 54.65 | 55.07 | 60,566 | -0.65(-1.17%) |
Jul 09, 2018 | 55.68 | 55.91 | 55.29 | 55.72 | 113,216 | +1.11(+2.04%) |
Jul 06, 2018 | 53.82 | 54.91 | 53.65 | 54.61 | 142,078 | +0.81(+1.50%) |
Jul 05, 2018 | 54.52 | 54.52 | 53.41 | 53.80 | 149,099 | -0.55(-1.01%) |
Jul 03, 2018 | 54.35 | 54.35 | 54.35 | 0 | -0.06(-0.11%) |