Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 39.30 | 41.15 | 39.20 | 40.15 | 510,900 | +0.80(+2.03%) |
Sep 27, 2018 | 39.25 | 39.60 | 38.91 | 39.35 | 142,730 | +0.15(+0.38%) |
Sep 26, 2018 | 38.60 | 40.00 | 38.60 | 39.20 | 192,171 | +0.55(+1.42%) |
Sep 25, 2018 | 39.10 | 39.85 | 38.35 | 38.65 | 208,826 | -0.25(-0.64%) |
Sep 24, 2018 | 39.05 | 39.20 | 37.95 | 38.90 | 139,067 | -0.30(-0.77%) |
Sep 21, 2018 | 39.85 | 40.25 | 38.95 | 39.20 | 262,400 | -0.55(-1.38%) |
Sep 20, 2018 | 39.75 | 40.20 | 39.10 | 39.75 | 145,063 | +0.25(+0.63%) |
Sep 19, 2018 | 39.25 | 39.75 | 38.90 | 39.50 | 125,472 | +0.20(+0.51%) |
Sep 18, 2018 | 39.80 | 40.20 | 38.95 | 39.30 | 160,230 | -0.55(-1.38%) |
Sep 17, 2018 | 38.25 | 40.05 | 37.95 | 39.85 | 442,578 | +1.65(+4.32%) |
Sep 14, 2018 | 37.05 | 38.35 | 36.92 | 38.20 | 212,800 | +1.25(+3.38%) |
Sep 13, 2018 | 37.65 | 37.92 | 36.50 | 36.95 | 201,576 | -0.65(-1.73%) |
Sep 12, 2018 | 38.85 | 39.05 | 37.55 | 37.60 | 221,450 | -1.40(-3.59%) |
Sep 11, 2018 | 39.25 | 39.30 | 38.70 | 39.00 | 188,267 | -0.30(-0.76%) |
Sep 10, 2018 | 40.10 | 40.10 | 39.05 | 39.30 | 196,528 | -0.70(-1.75%) |
Sep 07, 2018 | 40.35 | 40.80 | 39.80 | 40.00 | 213,500 | -0.35(-0.87%) |
Sep 06, 2018 | 41.15 | 41.45 | 40.35 | 40.35 | 226,028 | -0.85(-2.06%) |
Sep 05, 2018 | 41.05 | 41.30 | 40.40 | 41.20 | 188,272 | +0.20(+0.49%) |
Sep 04, 2018 | 41.20 | 41.50 | 40.65 | 41.00 | 225,766 | -0.30(-0.73%) |
Aug 31, 2018 | 41.30 | 41.30 | 41.30 | 0 | +0.85(+2.10%) | |
Aug 30, 2018 | 40.60 | 41.00 | 40.25 | 40.45 | 260,162 | +0.00(+0.00%) |
Aug 29, 2018 | 40.65 | 40.85 | 40.10 | 40.45 | 305,645 | +0.05(+0.12%) |
Aug 28, 2018 | 42.00 | 42.50 | 40.30 | 40.40 | 312,854 | -1.55(-3.69%) |
Aug 27, 2018 | 40.90 | 42.25 | 40.50 | 41.95 | 376,433 | +1.20(+2.94%) |
Aug 24, 2018 | 40.70 | 41.85 | 40.60 | 40.75 | 321,800 | +0.00(+0.00%) |
Aug 23, 2018 | 40.50 | 41.35 | 39.45 | 40.75 | 414,947 | +0.10(+0.25%) |
Aug 22, 2018 | 39.40 | 41.00 | 37.70 | 40.65 | 903,267 | +0.45(+1.12%) |
Aug 21, 2018 | 39.90 | 40.50 | 38.95 | 40.20 | 868,739 | +0.50(+1.26%) |
Aug 20, 2018 | 39.40 | 40.35 | 39.30 | 39.70 | 508,279 | +0.35(+0.89%) |
Aug 17, 2018 | 38.60 | 39.50 | 38.10 | 39.35 | 543,800 | +0.70(+1.81%) |
Aug 16, 2018 | 38.55 | 39.26 | 38.25 | 38.65 | 315,908 | +0.30(+0.78%) |
Aug 15, 2018 | 38.35 | 38.70 | 37.65 | 38.35 | 262,115 | -0.15(-0.39%) |
Aug 14, 2018 | 38.15 | 38.90 | 38.15 | 38.50 | 304,850 | +0.30(+0.79%) |
Aug 13, 2018 | 37.65 | 38.40 | 37.65 | 38.20 | 289,193 | +0.55(+1.46%) |
Aug 10, 2018 | 38.50 | 38.50 | 37.30 | 37.65 | 241,400 | -0.90(-2.33%) |
Aug 09, 2018 | 38.20 | 39.50 | 38.20 | 38.55 | 242,840 | +0.25(+0.65%) |
Aug 08, 2018 | 37.45 | 38.58 | 37.25 | 38.30 | 291,037 | +1.10(+2.96%) |
Aug 07, 2018 | 37.80 | 38.30 | 37.00 | 37.20 | 502,503 | -0.45(-1.20%) |
Aug 06, 2018 | 37.50 | 38.45 | 37.25 | 37.65 | 516,140 | +0.00(+0.00%) |
Aug 03, 2018 | 36.95 | 37.90 | 36.85 | 37.65 | 524,300 | +0.62(+1.67%) |
Aug 02, 2018 | 36.20 | 38.40 | 36.20 | 37.03 | 2,863,113 | -8.82(-19.24%) |
Aug 01, 2018 | 47.20 | 47.20 | 45.30 | 45.85 | 499,165 | -1.45(-3.07%) |
Jul 31, 2018 | 47.35 | 47.90 | 46.50 | 47.30 | 265,929 | +0.00(+0.00%) |
Jul 30, 2018 | 48.00 | 48.55 | 47.15 | 47.30 | 214,355 | -0.65(-1.36%) |
Jul 27, 2018 | 49.15 | 49.65 | 47.80 | 47.95 | 184,000 | -0.90(-1.84%) |
Jul 26, 2018 | 48.95 | 49.80 | 48.40 | 48.85 | 273,156 | +0.30(+0.62%) |
Jul 25, 2018 | 48.50 | 48.90 | 48.15 | 48.55 | 207,910 | +0.15(+0.31%) |
Jul 24, 2018 | 50.80 | 51.20 | 48.15 | 48.40 | 249,780 | -1.90(-3.78%) |
Jul 23, 2018 | 49.95 | 51.27 | 49.55 | 50.30 | 231,108 | +0.30(+0.60%) |
Jul 20, 2018 | 50.00 | 50.70 | 49.80 | 50.00 | 259,048 | -0.05(-0.10%) |
Jul 19, 2018 | 49.25 | 50.25 | 48.35 | 50.05 | 187,323 | +0.75(+1.52%) |
Jul 18, 2018 | 48.25 | 49.55 | 48.00 | 49.30 | 193,110 | +1.25(+2.60%) |
Jul 17, 2018 | 48.75 | 49.25 | 47.80 | 48.05 | 269,724 | -0.75(-1.54%) |
Jul 16, 2018 | 48.75 | 48.85 | 47.95 | 48.80 | 241,433 | -0.30(-0.61%) |
Jul 13, 2018 | 49.10 | 50.05 | 49.00 | 49.10 | 212,677 | -0.10(-0.20%) |
Jul 12, 2018 | 49.60 | 49.95 | 48.80 | 49.20 | 184,637 | +0.00(+0.00%) |
Jul 11, 2018 | 48.20 | 49.45 | 48.00 | 49.20 | 289,109 | +0.70(+1.44%) |
Jul 10, 2018 | 48.40 | 48.83 | 47.90 | 48.50 | 168,266 | +0.25(+0.52%) |
Jul 09, 2018 | 48.45 | 49.20 | 48.05 | 48.25 | 319,754 | -0.10(-0.21%) |
Jul 06, 2018 | 48.75 | 48.15 | 48.35 | 285,736 | +0.05(+0.10%) | |
Jul 05, 2018 | 48.35 | 48.90 | 47.55 | 48.30 | 120,911 | +0.05(+0.10%) |
Jul 03, 2018 | 48.25 | 48.25 | 48.25 | 0 | +0.35(+0.73%) |