Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 44.61 | 46.53 | 44.60 | 45.75 | 1,920,213 | +0.75(+1.68%) |
Sep 27, 2018 | 44.26 | 45.49 | 44.06 | 44.99 | 1,646,426 | +1.75(+4.06%) |
Sep 26, 2018 | 42.64 | 44.63 | 42.06 | 43.24 | 1,709,547 | -0.54(-1.23%) |
Sep 25, 2018 | 44.02 | 45.30 | 43.62 | 43.78 | 2,515,763 | -0.13(-0.30%) |
Sep 24, 2018 | 39.35 | 44.13 | 39.14 | 43.91 | 6,602,448 | +6.58(+17.63%) |
Sep 21, 2018 | 37.23 | 38.16 | 36.48 | 37.33 | 2,069,048 | +0.95(+2.62%) |
Sep 20, 2018 | 38.62 | 38.62 | 36.27 | 36.38 | 1,464,367 | -1.73(-4.55%) |
Sep 19, 2018 | 37.40 | 38.81 | 37.22 | 38.11 | 1,574,904 | +0.58(+1.56%) |
Sep 18, 2018 | 35.90 | 38.32 | 35.44 | 37.53 | 1,991,059 | +2.84(+8.18%) |
Sep 17, 2018 | 35.75 | 35.84 | 34.59 | 34.69 | 1,266,455 | -0.82(-2.31%) |
Sep 14, 2018 | 35.99 | 36.53 | 35.36 | 35.51 | 1,087,990 | -0.30(-0.84%) |
Sep 13, 2018 | 36.30 | 36.67 | 35.14 | 35.81 | 1,086,212 | -1.09(-2.96%) |
Sep 12, 2018 | 37.06 | 37.61 | 35.82 | 36.91 | 1,415,624 | +1.29(+3.63%) |
Sep 11, 2018 | 33.30 | 36.09 | 33.11 | 35.61 | 1,696,176 | +1.88(+5.56%) |
Sep 10, 2018 | 35.05 | 35.97 | 33.62 | 33.74 | 1,270,288 | -1.05(-3.01%) |
Sep 07, 2018 | 33.90 | 35.29 | 33.46 | 34.78 | 1,501,396 | -0.14(-0.40%) |
Sep 06, 2018 | 37.65 | 38.34 | 34.69 | 34.93 | 1,988,256 | -2.77(-7.35%) |
Sep 05, 2018 | 38.05 | 38.73 | 36.64 | 37.70 | 1,453,235 | -1.27(-3.27%) |
Sep 04, 2018 | 39.94 | 40.05 | 37.34 | 38.97 | 2,175,330 | -0.19(-0.48%) |
Aug 31, 2018 | 39.16 | 39.16 | 39.16 | 0 | +1.15(+3.03%) | |
Aug 30, 2018 | 36.77 | 38.81 | 36.67 | 38.01 | 2,254,564 | +1.24(+3.38%) |
Aug 29, 2018 | 34.99 | 37.20 | 34.33 | 36.76 | 3,191,230 | +2.25(+6.53%) |
Aug 28, 2018 | 34.66 | 35.16 | 33.51 | 34.51 | 1,675,614 | +0.01(+0.03%) |
Aug 27, 2018 | 33.86 | 35.72 | 33.77 | 34.50 | 2,323,499 | +0.77(+2.29%) |
Aug 24, 2018 | 33.14 | 34.08 | 32.78 | 33.73 | 1,353,622 | +1.49(+4.62%) |
Aug 23, 2018 | 32.09 | 32.31 | 30.78 | 32.24 | 1,977,630 | -0.42(-1.30%) |
Aug 22, 2018 | 31.89 | 32.94 | 31.67 | 32.66 | 2,529,569 | +1.84(+5.96%) |
Aug 21, 2018 | 29.25 | 31.02 | 29.22 | 30.82 | 2,325,220 | +2.12(+7.39%) |
Aug 20, 2018 | 27.43 | 29.13 | 27.29 | 28.70 | 1,113,922 | +1.11(+4.03%) |
Aug 17, 2018 | 27.69 | 28.14 | 26.92 | 27.59 | 1,703,273 | +0.29(+1.07%) |
Aug 16, 2018 | 27.47 | 27.71 | 26.54 | 27.30 | 1,367,169 | +0.25(+0.94%) |
Aug 15, 2018 | 29.40 | 29.47 | 25.76 | 27.04 | 3,966,026 | -3.20(-10.57%) |
Aug 14, 2018 | 30.60 | 31.24 | 29.84 | 30.24 | 1,800,599 | +0.41(+1.36%) |
Aug 13, 2018 | 32.82 | 32.86 | 29.79 | 29.84 | 2,466,007 | -3.15(-9.55%) |
Aug 10, 2018 | 32.00 | 33.15 | 31.97 | 32.98 | 1,420,879 | +0.78(+2.43%) |
Aug 09, 2018 | 32.56 | 32.63 | 31.76 | 32.20 | 1,187,710 | -0.17(-0.52%) |
Aug 08, 2018 | 33.04 | 33.37 | 31.91 | 32.37 | 1,379,162 | -1.37(-4.05%) |
Aug 07, 2018 | 34.84 | 35.54 | 33.49 | 33.74 | 1,574,092 | -0.33(-0.97%) |
Aug 06, 2018 | 32.52 | 35.46 | 31.65 | 34.07 | 2,725,365 | +1.55(+4.75%) |
Aug 03, 2018 | 32.21 | 33.59 | 30.15 | 32.52 | 4,540,895 | -0.54(-1.63%) |
Aug 02, 2018 | 32.76 | 33.62 | 32.21 | 33.06 | 1,498,916 | +0.02(+0.06%) |
Aug 01, 2018 | 33.72 | 33.72 | 31.71 | 33.04 | 1,985,768 | -1.28(-3.74%) |
Jul 31, 2018 | 34.17 | 34.72 | 33.33 | 34.32 | 1,301,252 | +0.12(+0.36%) |
Jul 30, 2018 | 34.77 | 35.36 | 34.04 | 34.20 | 1,646,581 | +0.08(+0.22%) |
Jul 27, 2018 | 34.43 | 35.10 | 33.68 | 34.12 | 1,548,816 | -0.70(-2.00%) |
Jul 26, 2018 | 36.61 | 36.90 | 34.66 | 34.82 | 2,031,262 | -1.97(-5.35%) |
Jul 25, 2018 | 37.16 | 37.82 | 36.49 | 36.79 | 1,954,533 | -0.42(-1.14%) |
Jul 24, 2018 | 38.17 | 38.78 | 37.06 | 37.22 | 1,629,654 | -0.77(-2.03%) |
Jul 23, 2018 | 38.04 | 38.37 | 37.14 | 37.99 | 1,252,104 | +0.73(+1.95%) |
Jul 20, 2018 | 38.06 | 36.38 | 37.26 | 1,550,244 | -0.10(-0.28%) | |
Jul 19, 2018 | 37.06 | 38.65 | 37.00 | 37.37 | 1,421,698 | +0.12(+0.33%) |
Jul 18, 2018 | 36.81 | 37.63 | 35.55 | 37.24 | 1,768,783 | -0.56(-1.47%) |
Jul 17, 2018 | 36.97 | 38.03 | 36.37 | 37.80 | 1,868,860 | +0.50(+1.34%) |
Jul 16, 2018 | 36.92 | 38.35 | 35.87 | 37.30 | 2,140,034 | -0.90(-2.37%) |
Jul 13, 2018 | 38.68 | 39.67 | 37.95 | 38.21 | 2,137,541 | -0.34(-0.88%) |
Jul 12, 2018 | 40.62 | 40.81 | 37.89 | 38.55 | 2,474,247 | -1.64(-4.08%) |
Jul 11, 2018 | 42.46 | 43.86 | 39.74 | 40.19 | 3,014,006 | -3.64(-8.30%) |
Jul 10, 2018 | 45.24 | 46.05 | 42.51 | 43.82 | 2,629,115 | -0.67(-1.50%) |
Jul 09, 2018 | 42.31 | 45.07 | 42.28 | 44.49 | 2,186,891 | +2.38(+5.66%) |
Jul 06, 2018 | 41.34 | 42.82 | 41.16 | 42.11 | 1,001,218 | +0.00(+0.00%) |
Jul 05, 2018 | 42.38 | 42.64 | 41.23 | 42.11 | 1,268,035 | +0.13(+0.31%) |
Jul 03, 2018 | 41.98 | 41.98 | 41.98 | 0 | +0.33(+0.79%) |