Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 47.42 | 47.67 | 47.34 | 47.41 | 6,440,054 | -0.57(-1.19%) |
Sep 27, 2018 | 48.10 | 48.27 | 47.96 | 47.99 | 3,207,380 | -0.20(-0.42%) |
Sep 26, 2018 | 48.10 | 48.51 | 48.07 | 48.19 | 3,372,464 | -0.06(-0.12%) |
Sep 25, 2018 | 48.31 | 48.39 | 48.19 | 48.25 | 1,957,134 | +0.24(+0.49%) |
Sep 24, 2018 | 48.27 | 48.31 | 47.99 | 48.01 | 2,902,121 | -0.19(-0.40%) |
Sep 21, 2018 | 48.19 | 48.26 | 48.15 | 48.20 | 3,034,308 | -0.04(-0.09%) |
Sep 20, 2018 | 48.11 | 48.30 | 47.99 | 48.25 | 3,279,414 | +0.78(+1.65%) |
Sep 19, 2018 | 47.31 | 47.52 | 47.31 | 47.47 | 2,575,621 | +0.11(+0.23%) |
Sep 18, 2018 | 47.24 | 47.45 | 47.24 | 47.36 | 2,715,220 | +0.25(+0.53%) |
Sep 17, 2018 | 47.26 | 47.36 | 47.09 | 47.10 | 3,710,386 | +0.10(+0.21%) |
Sep 14, 2018 | 47.10 | 47.17 | 46.89 | 47.00 | 3,847,432 | -0.11(-0.23%) |
Sep 13, 2018 | 47.17 | 47.24 | 46.95 | 47.11 | 4,247,978 | +0.34(+0.72%) |
Sep 12, 2018 | 46.63 | 46.94 | 46.62 | 46.78 | 3,936,090 | +0.21(+0.45%) |
Sep 11, 2018 | 46.25 | 46.57 | 46.19 | 46.57 | 3,584,441 | +0.01(+0.02%) |
Sep 10, 2018 | 46.60 | 46.65 | 46.50 | 46.56 | 2,652,474 | +0.42(+0.91%) |
Sep 07, 2018 | 46.03 | 46.27 | 46.00 | 46.14 | 4,429,273 | -0.35(-0.76%) |
Sep 06, 2018 | 46.63 | 46.78 | 46.31 | 46.49 | 3,237,583 | -0.21(-0.45%) |
Sep 05, 2018 | 46.85 | 46.91 | 46.54 | 46.70 | 5,031,352 | -0.29(-0.63%) |
Sep 04, 2018 | 46.77 | 47.00 | 46.69 | 46.99 | 3,442,156 | -0.39(-0.82%) |
Aug 31, 2018 | 47.38 | 47.38 | 47.38 | 0 | -0.51(-1.07%) | |
Aug 30, 2018 | 47.96 | 48.04 | 47.81 | 47.89 | 2,991,521 | -0.47(-0.97%) |
Aug 29, 2018 | 48.04 | 48.37 | 48.00 | 48.36 | 3,041,238 | +0.24(+0.51%) |
Aug 28, 2018 | 48.34 | 48.37 | 48.10 | 48.12 | 3,063,256 | -0.07(-0.14%) |
Aug 27, 2018 | 47.88 | 48.21 | 47.88 | 48.19 | 2,836,011 | +0.60(+1.25%) |
Aug 24, 2018 | 47.47 | 47.65 | 47.41 | 47.59 | 2,657,087 | +0.41(+0.87%) |
Aug 23, 2018 | 47.39 | 47.47 | 47.15 | 47.18 | 3,040,193 | -0.32(-0.67%) |
Aug 22, 2018 | 47.54 | 47.62 | 47.44 | 47.50 | 2,584,262 | +0.16(+0.34%) |
Aug 21, 2018 | 47.27 | 47.49 | 47.18 | 47.34 | 3,435,900 | +0.51(+1.09%) |
Aug 20, 2018 | 46.73 | 46.86 | 46.72 | 46.83 | 2,399,824 | +0.34(+0.74%) |
Aug 17, 2018 | 46.11 | 46.60 | 46.11 | 46.48 | 3,606,030 | +0.26(+0.56%) |
Aug 16, 2018 | 46.16 | 46.42 | 46.15 | 46.22 | 3,349,838 | +0.35(+0.77%) |
Aug 15, 2018 | 45.96 | 45.98 | 45.58 | 45.87 | 7,326,667 | -0.79(-1.69%) |
Aug 14, 2018 | 46.78 | 46.83 | 46.59 | 46.66 | 9,590,217 | -0.12(-0.25%) |
Aug 13, 2018 | 46.89 | 46.99 | 46.68 | 46.78 | 4,148,206 | -0.14(-0.30%) |
Aug 10, 2018 | 47.01 | 47.15 | 46.81 | 46.92 | 3,801,485 | -1.08(-2.24%) |
Aug 09, 2018 | 48.19 | 48.21 | 47.97 | 47.99 | 2,100,974 | -0.16(-0.33%) |
Aug 08, 2018 | 48.14 | 48.23 | 48.00 | 48.15 | 2,691,052 | -0.03(-0.07%) |
Aug 07, 2018 | 48.31 | 48.35 | 48.15 | 48.19 | 2,840,712 | +0.34(+0.72%) |
Aug 06, 2018 | 47.77 | 47.94 | 47.67 | 47.84 | 3,507,121 | -0.26(-0.54%) |
Aug 03, 2018 | 47.90 | 48.11 | 47.85 | 48.10 | 2,167,022 | +0.10(+0.21%) |
Aug 02, 2018 | 47.84 | 48.03 | 47.73 | 48.00 | 3,179,442 | -0.42(-0.87%) |
Aug 01, 2018 | 48.56 | 48.67 | 48.32 | 48.42 | 8,045,061 | -0.34(-0.69%) |
Jul 31, 2018 | 48.94 | 49.00 | 48.68 | 48.76 | 3,331,456 | +0.13(+0.28%) |
Jul 30, 2018 | 48.75 | 48.84 | 48.61 | 48.62 | 2,067,831 | +0.14(+0.29%) |
Jul 27, 2018 | 48.60 | 48.68 | 48.41 | 48.48 | 2,520,317 | +0.10(+0.21%) |
Jul 26, 2018 | 48.43 | 48.53 | 48.34 | 48.38 | 3,720,717 | -0.31(-0.64%) |
Jul 25, 2018 | 48.31 | 48.78 | 48.08 | 48.69 | 3,748,180 | +0.37(+0.77%) |
Jul 24, 2018 | 48.40 | 48.58 | 48.23 | 48.32 | 2,643,147 | +0.28(+0.58%) |
Jul 23, 2018 | 48.05 | 48.11 | 47.94 | 48.04 | 1,685,212 | -0.09(-0.19%) |
Jul 20, 2018 | 47.86 | 48.20 | 47.85 | 48.14 | 2,345,215 | +0.28(+0.58%) |
Jul 19, 2018 | 47.73 | 47.95 | 47.67 | 47.86 | 8,830,053 | -0.13(-0.28%) |
Jul 18, 2018 | 47.94 | 48.10 | 47.88 | 47.99 | 2,523,125 | +0.04(+0.09%) |
Jul 17, 2018 | 47.78 | 48.05 | 47.74 | 47.95 | 3,314,852 | -0.04(-0.09%) |
Jul 16, 2018 | 47.95 | 48.04 | 47.86 | 47.99 | 2,317,943 | +0.04(+0.09%) |
Jul 13, 2018 | 47.81 | 47.96 | 47.70 | 47.95 | 3,079,221 | +0.08(+0.16%) |
Jul 12, 2018 | 47.73 | 47.93 | 47.65 | 47.88 | 2,332,874 | +0.45(+0.96%) |
Jul 11, 2018 | 47.31 | 47.42 | 4,202,409 | -0.90(-1.86%) | ||
Jul 10, 2018 | 48.23 | 48.36 | 48.20 | 48.32 | 2,874,304 | +0.13(+0.28%) |
Jul 09, 2018 | 48.20 | 48.20 | 48.03 | 48.19 | 3,596,678 | +0.32(+0.67%) |
Jul 06, 2018 | 47.68 | 47.93 | 47.62 | 47.87 | 3,288,767 | +0.24(+0.51%) |
Jul 05, 2018 | 47.57 | 47.66 | 47.46 | 47.62 | 4,012,119 | +0.63(+1.34%) |
Jul 03, 2018 | 46.99 | 46.99 | 46.99 | 0 | +0.22(+0.47%) |