Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 42.17 | 44.18 | 41.86 | 43.77 | 2,399,100 | +1.56(+3.70%) |
Sep 27, 2018 | 42.11 | 42.94 | 41.75 | 42.21 | 1,431,161 | +0.12(+0.29%) |
Sep 26, 2018 | 42.30 | 42.80 | 41.30 | 42.09 | 1,266,196 | -0.06(-0.14%) |
Sep 25, 2018 | 41.83 | 42.23 | 40.59 | 42.15 | 1,843,077 | +0.82(+1.98%) |
Sep 24, 2018 | 39.75 | 42.28 | 38.68 | 41.33 | 3,148,457 | +0.89(+2.20%) |
Sep 21, 2018 | 42.16 | 43.36 | 40.14 | 40.44 | 4,338,600 | -1.22(-2.93%) |
Sep 20, 2018 | 44.40 | 44.60 | 40.25 | 41.66 | 9,509,128 | -5.45(-11.57%) |
Sep 19, 2018 | 50.10 | 50.50 | 43.80 | 47.11 | 5,619,242 | -3.39(-6.71%) |
Sep 18, 2018 | 51.52 | 52.44 | 49.53 | 50.50 | 2,701,247 | -0.69(-1.35%) |
Sep 17, 2018 | 49.48 | 51.77 | 47.67 | 51.19 | 3,026,182 | +1.86(+3.77%) |
Sep 14, 2018 | 49.39 | 49.85 | 47.75 | 49.33 | 3,787,800 | +0.49(+1.00%) |
Sep 13, 2018 | 45.50 | 49.21 | 45.06 | 48.84 | 4,083,306 | +4.39(+9.88%) |
Sep 12, 2018 | 45.96 | 46.68 | 43.04 | 44.45 | 2,976,654 | -1.51(-3.29%) |
Sep 11, 2018 | 46.26 | 46.60 | 45.16 | 45.96 | 1,582,707 | -0.03(-0.07%) |
Sep 10, 2018 | 45.00 | 46.71 | 44.20 | 45.99 | 1,963,621 | +1.25(+2.79%) |
Sep 07, 2018 | 45.07 | 45.30 | 43.51 | 44.74 | 2,874,300 | -0.45(-1.00%) |
Sep 06, 2018 | 44.63 | 45.95 | 43.16 | 45.19 | 3,557,600 | +0.65(+1.46%) |
Sep 05, 2018 | 43.02 | 45.42 | 40.80 | 44.54 | 3,485,526 | +1.27(+2.94%) |
Sep 04, 2018 | 40.58 | 44.18 | 40.12 | 43.27 | 3,774,370 | +2.69(+6.63%) |
Aug 31, 2018 | 40.58 | 40.58 | 40.58 | 0 | +2.00(+5.18%) | |
Aug 30, 2018 | 37.61 | 39.35 | 37.50 | 38.58 | 1,476,689 | +0.85(+2.25%) |
Aug 29, 2018 | 37.75 | 38.44 | 36.80 | 37.73 | 1,084,059 | +0.21(+0.56%) |
Aug 28, 2018 | 37.05 | 37.77 | 36.32 | 37.52 | 1,456,687 | +0.51(+1.38%) |
Aug 27, 2018 | 38.50 | 38.60 | 36.15 | 37.01 | 2,297,037 | -0.97(-2.55%) |
Aug 24, 2018 | 37.01 | 38.39 | 37.00 | 37.98 | 2,459,200 | +1.41(+3.86%) |
Aug 23, 2018 | 35.38 | 37.74 | 35.38 | 36.57 | 3,416,277 | +1.19(+3.36%) |
Aug 22, 2018 | 34.98 | 37.33 | 34.82 | 35.38 | 4,395,674 | +0.67(+1.93%) |
Aug 21, 2018 | 33.00 | 35.00 | 32.53 | 34.71 | 2,092,695 | +1.85(+5.63%) |
Aug 20, 2018 | 33.11 | 33.41 | 32.28 | 32.86 | 1,045,080 | -0.06(-0.18%) |
Aug 17, 2018 | 34.00 | 34.69 | 32.80 | 32.92 | 1,720,700 | -1.24(-3.63%) |
Aug 16, 2018 | 33.34 | 34.54 | 33.07 | 34.16 | 1,829,841 | +1.33(+4.05%) |
Aug 15, 2018 | 33.12 | 33.82 | 31.89 | 32.83 | 1,497,130 | -0.92(-2.73%) |
Aug 14, 2018 | 33.16 | 34.45 | 32.91 | 33.75 | 1,540,230 | +0.66(+1.99%) |
Aug 13, 2018 | 33.75 | 33.97 | 32.15 | 33.09 | 2,393,050 | -0.22(-0.66%) |
Aug 10, 2018 | 32.29 | 33.73 | 31.80 | 33.31 | 2,733,800 | +1.56(+4.91%) |
Aug 09, 2018 | 30.00 | 31.89 | 30.00 | 31.75 | 1,901,662 | +1.82(+6.08%) |
Aug 08, 2018 | 30.79 | 30.98 | 29.65 | 29.93 | 1,057,602 | -0.73(-2.38%) |
Aug 07, 2018 | 30.00 | 31.35 | 29.80 | 30.66 | 1,883,514 | +0.88(+2.96%) |
Aug 06, 2018 | 29.01 | 29.85 | 28.82 | 29.78 | 1,040,006 | +0.87(+3.01%) |
Aug 03, 2018 | 29.11 | 29.95 | 28.80 | 28.91 | 1,156,700 | -0.24(-0.82%) |
Aug 02, 2018 | 28.36 | 29.61 | 28.30 | 29.15 | 1,660,349 | +0.28(+0.97%) |
Aug 01, 2018 | 28.29 | 30.59 | 28.15 | 28.87 | 1,978,619 | +0.21(+0.73%) |
Jul 31, 2018 | 28.72 | 29.48 | 27.73 | 28.66 | 1,772,560 | +0.03(+0.10%) |
Jul 30, 2018 | 29.66 | 30.15 | 28.15 | 28.63 | 1,811,278 | -0.88(-2.98%) |
Jul 27, 2018 | 31.34 | 32.10 | 28.55 | 29.51 | 2,737,300 | -1.64(-5.26%) |
Jul 26, 2018 | 31.45 | 31.74 | 30.51 | 31.15 | 1,520,828 | -0.34(-1.08%) |
Jul 25, 2018 | 31.30 | 32.07 | 30.15 | 31.49 | 2,278,887 | +0.26(+0.83%) |
Jul 24, 2018 | 34.07 | 34.25 | 31.16 | 31.23 | 3,569,586 | -2.69(-7.93%) |
Jul 23, 2018 | 34.58 | 34.67 | 33.18 | 33.92 | 1,422,759 | -0.46(-1.34%) |
Jul 20, 2018 | 34.50 | 35.40 | 34.17 | 34.38 | 1,601,165 | +0.13(+0.38%) |
Jul 19, 2018 | 33.76 | 35.35 | 33.61 | 34.25 | 2,048,025 | +0.01(+0.03%) |
Jul 18, 2018 | 34.43 | 35.45 | 33.21 | 34.24 | 2,498,763 | -0.19(-0.55%) |
Jul 17, 2018 | 32.51 | 34.60 | 32.02 | 34.43 | 2,822,192 | +1.40(+4.24%) |
Jul 16, 2018 | 33.23 | 34.13 | 31.88 | 33.03 | 3,205,823 | +0.04(+0.12%) |
Jul 13, 2018 | 32.16 | 33.65 | 31.75 | 32.99 | 2,747,570 | +1.00(+3.13%) |
Jul 12, 2018 | 33.53 | 33.55 | 31.61 | 31.99 | 4,480,566 | -1.88(-5.55%) |
Jul 11, 2018 | 32.80 | 34.11 | 32.46 | 33.87 | 3,578,496 | +0.88(+2.67%) |
Jul 10, 2018 | 32.56 | 34.71 | 32.40 | 32.99 | 6,906,503 | +1.87(+6.01%) |
Jul 09, 2018 | 33.48 | 33.66 | 30.66 | 31.12 | 4,493,619 | -1.29(-3.98%) |
Jul 06, 2018 | 29.11 | 32.42 | 28.18 | 32.41 | 6,120,059 | +3.58(+12.42%) |
Jul 05, 2018 | 26.55 | 29.13 | 26.53 | 28.83 | 4,389,762 | +2.40(+9.08%) |
Jul 03, 2018 | 26.43 | 26.43 | 26.43 | 0 | -1.27(-4.58%) |