Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 51.50 | 53.88 | 51.48 | 52.66 | 2,276,193 | +0.93(+1.80%) |
Sep 27, 2018 | 51.63 | 51.87 | 51.28 | 51.73 | 1,374,602 | +0.87(+1.72%) |
Sep 26, 2018 | 51.27 | 51.99 | 50.69 | 50.86 | 2,070,656 | -0.91(-1.76%) |
Sep 25, 2018 | 51.24 | 52.11 | 50.93 | 51.77 | 1,993,375 | +1.11(+2.20%) |
Sep 24, 2018 | 49.46 | 51.36 | 49.46 | 50.66 | 3,011,266 | +2.56(+5.33%) |
Sep 21, 2018 | 47.72 | 49.11 | 47.46 | 48.10 | 2,054,516 | +0.76(+1.62%) |
Sep 20, 2018 | 49.12 | 49.20 | 47.22 | 47.33 | 1,866,424 | -1.22(-2.52%) |
Sep 19, 2018 | 47.65 | 49.50 | 47.65 | 48.55 | 1,965,666 | +0.39(+0.80%) |
Sep 18, 2018 | 47.19 | 48.72 | 47.14 | 48.16 | 1,648,707 | +1.33(+2.84%) |
Sep 17, 2018 | 47.85 | 48.20 | 46.50 | 46.83 | 1,823,781 | -0.64(-1.34%) |
Sep 14, 2018 | 47.30 | 48.06 | 47.06 | 47.47 | 1,413,455 | +0.12(+0.25%) |
Sep 13, 2018 | 47.26 | 47.53 | 45.85 | 47.35 | 1,936,457 | -0.37(-0.77%) |
Sep 12, 2018 | 48.46 | 48.95 | 47.64 | 47.72 | 1,872,949 | +0.12(+0.25%) |
Sep 11, 2018 | 46.31 | 47.82 | 46.01 | 47.60 | 1,966,537 | +1.09(+2.35%) |
Sep 10, 2018 | 47.08 | 47.78 | 46.24 | 46.51 | 1,639,234 | -0.38(-0.80%) |
Sep 07, 2018 | 46.18 | 47.09 | 45.58 | 46.88 | 2,320,710 | -0.39(-0.82%) |
Sep 06, 2018 | 50.14 | 50.26 | 47.03 | 47.27 | 2,537,993 | -3.00(-5.96%) |
Sep 05, 2018 | 49.71 | 50.44 | 48.71 | 50.27 | 2,214,334 | +0.12(+0.24%) |
Sep 04, 2018 | 51.14 | 52.00 | 49.90 | 50.15 | 2,376,275 | -0.40(-0.79%) |
Aug 31, 2018 | 50.55 | 50.55 | 50.55 | 0 | +0.56(+1.11%) | |
Aug 30, 2018 | 49.33 | 50.34 | 49.33 | 49.99 | 2,146,058 | +0.57(+1.15%) |
Aug 29, 2018 | 48.28 | 49.88 | 47.87 | 49.43 | 2,203,044 | +1.61(+3.36%) |
Aug 28, 2018 | 48.67 | 48.90 | 47.28 | 47.82 | 2,007,255 | -0.70(-1.43%) |
Aug 27, 2018 | 48.01 | 48.67 | 48.01 | 48.51 | 1,324,701 | +0.69(+1.43%) |
Aug 24, 2018 | 48.18 | 48.74 | 47.52 | 47.83 | 1,416,980 | +0.46(+0.96%) |
Aug 23, 2018 | 47.35 | 47.69 | 46.54 | 47.37 | 1,622,356 | -0.61(-1.26%) |
Aug 22, 2018 | 47.54 | 48.91 | 47.51 | 47.98 | 2,542,393 | +1.43(+3.07%) |
Aug 21, 2018 | 46.07 | 46.74 | 45.98 | 46.55 | 1,586,476 | +1.12(+2.47%) |
Aug 20, 2018 | 44.93 | 46.01 | 44.89 | 45.42 | 1,957,842 | +0.42(+0.93%) |
Aug 17, 2018 | 44.81 | 45.22 | 44.50 | 45.01 | 1,727,389 | +0.57(+1.27%) |
Aug 16, 2018 | 43.75 | 44.65 | 43.37 | 44.44 | 2,023,996 | +0.89(+2.05%) |
Aug 15, 2018 | 47.06 | 47.29 | 43.28 | 43.55 | 4,718,470 | -4.28(-8.95%) |
Aug 14, 2018 | 46.82 | 48.06 | 46.48 | 47.83 | 2,225,695 | +1.71(+3.70%) |
Aug 13, 2018 | 47.50 | 47.91 | 46.06 | 46.12 | 2,524,904 | -1.50(-3.15%) |
Aug 10, 2018 | 47.15 | 48.35 | 47.03 | 47.62 | 2,040,819 | +0.47(+0.99%) |
Aug 09, 2018 | 46.94 | 47.36 | 46.28 | 47.15 | 2,160,414 | +0.24(+0.51%) |
Aug 08, 2018 | 47.41 | 48.09 | 46.50 | 46.91 | 2,348,793 | -1.33(-2.76%) |
Aug 07, 2018 | 48.80 | 49.40 | 48.12 | 48.24 | 3,223,671 | +0.18(+0.37%) |
Aug 06, 2018 | 47.46 | 48.13 | 46.97 | 48.07 | 6,664,731 | +1.17(+2.50%) |
Aug 03, 2018 | 46.41 | 47.88 | 45.98 | 46.89 | 3,183,246 | +0.17(+0.36%) |
Aug 02, 2018 | 44.55 | 46.81 | 44.48 | 46.73 | 2,721,140 | +1.49(+3.29%) |
Aug 01, 2018 | 46.91 | 47.62 | 43.77 | 45.24 | 7,624,656 | -4.06(-8.24%) |
Jul 31, 2018 | 49.11 | 49.49 | 47.63 | 49.30 | 3,020,877 | -0.20(-0.40%) |
Jul 30, 2018 | 48.68 | 49.83 | 48.50 | 49.50 | 2,163,821 | +1.92(+4.03%) |
Jul 27, 2018 | 48.83 | 49.37 | 47.46 | 47.58 | 1,989,050 | -1.28(-2.62%) |
Jul 26, 2018 | 50.57 | 48.84 | 48.86 | 2,187,407 | -1.17(-2.34%) | |
Jul 25, 2018 | 50.64 | 50.80 | 49.45 | 50.03 | 1,850,703 | -0.50(-0.98%) |
Jul 24, 2018 | 49.85 | 51.34 | 49.63 | 50.53 | 2,069,392 | +1.09(+2.21%) |
Jul 23, 2018 | 49.70 | 49.97 | 49.01 | 49.44 | 1,844,283 | +0.14(+0.28%) |
Jul 20, 2018 | 49.98 | 50.01 | 48.90 | 49.30 | 2,037,561 | -0.28(-0.56%) |
Jul 19, 2018 | 49.25 | 49.99 | 48.80 | 49.57 | 2,763,638 | -0.15(-0.30%) |
Jul 18, 2018 | 48.38 | 49.96 | 46.84 | 49.72 | 3,463,096 | +0.63(+1.27%) |
Jul 17, 2018 | 48.65 | 49.86 | 48.32 | 49.10 | 2,821,465 | +0.27(+0.55%) |
Jul 16, 2018 | 50.75 | 51.55 | 47.53 | 48.83 | 5,992,102 | -3.27(-6.27%) |
Jul 13, 2018 | 51.52 | 52.91 | 51.34 | 52.10 | 1,648,805 | +0.42(+0.81%) |
Jul 12, 2018 | 52.37 | 52.76 | 50.89 | 51.68 | 2,636,612 | -0.52(-0.99%) |
Jul 11, 2018 | 53.37 | 54.30 | 51.55 | 52.20 | 3,343,726 | -1.90(-3.51%) |
Jul 10, 2018 | 53.85 | 55.00 | 53.09 | 54.09 | 2,571,231 | +0.88(+1.66%) |
Jul 09, 2018 | 52.45 | 53.58 | 51.65 | 53.21 | 2,732,122 | +1.30(+2.51%) |
Jul 06, 2018 | 50.07 | 52.22 | 49.97 | 51.91 | 2,113,013 | +1.01(+1.99%) |
Jul 05, 2018 | 52.16 | 50.38 | 50.90 | 2,167,112 | -0.14(-0.27%) | |
Jul 03, 2018 | 51.03 | 51.03 | 51.03 | 0 | +0.98(+1.96%) |