Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 48.46 | 49.46 | 48.46 | 49.19 | 505,400 | +0.59(+1.21%) |
Sep 27, 2018 | 49.09 | 49.36 | 48.42 | 48.60 | 274,611 | -0.36(-0.74%) |
Sep 26, 2018 | 48.61 | 49.53 | 48.46 | 48.96 | 291,959 | +0.48(+0.99%) |
Sep 25, 2018 | 48.39 | 48.71 | 47.86 | 48.48 | 252,713 | +0.37(+0.77%) |
Sep 24, 2018 | 48.81 | 48.99 | 47.86 | 48.11 | 345,965 | -0.88(-1.80%) |
Sep 21, 2018 | 50.00 | 50.31 | 48.83 | 48.99 | 594,700 | -0.85(-1.71%) |
Sep 20, 2018 | 49.28 | 49.90 | 48.82 | 49.84 | 379,593 | +0.87(+1.78%) |
Sep 19, 2018 | 49.10 | 49.55 | 48.57 | 48.97 | 294,960 | +0.04(+0.08%) |
Sep 18, 2018 | 48.90 | 49.25 | 48.38 | 48.93 | 227,795 | +0.29(+0.60%) |
Sep 17, 2018 | 48.72 | 49.12 | 48.57 | 48.64 | 303,636 | +0.00(+0.00%) |
Sep 14, 2018 | 49.12 | 49.33 | 48.59 | 48.64 | 355,400 | -0.34(-0.69%) |
Sep 13, 2018 | 48.75 | 49.60 | 48.55 | 48.98 | 383,159 | +0.55(+1.14%) |
Sep 12, 2018 | 47.74 | 48.59 | 47.33 | 48.43 | 2,167,057 | +0.73(+1.53%) |
Sep 11, 2018 | 47.85 | 47.96 | 47.27 | 47.70 | 313,557 | -0.29(-0.60%) |
Sep 10, 2018 | 48.25 | 48.25 | 47.54 | 47.99 | 325,958 | +0.16(+0.33%) |
Sep 07, 2018 | 47.01 | 48.12 | 46.77 | 47.83 | 237,600 | +0.66(+1.40%) |
Sep 06, 2018 | 47.57 | 47.74 | 47.02 | 47.17 | 311,908 | -0.34(-0.72%) |
Sep 05, 2018 | 46.50 | 47.72 | 46.35 | 47.51 | 229,153 | +0.79(+1.69%) |
Sep 04, 2018 | 48.03 | 48.03 | 46.45 | 46.72 | 274,184 | -1.30(-2.71%) |
Aug 31, 2018 | 48.02 | 48.02 | 48.02 | 0 | -0.07(-0.15%) | |
Aug 30, 2018 | 48.13 | 49.15 | 47.87 | 48.09 | 454,665 | -0.41(-0.85%) |
Aug 29, 2018 | 47.94 | 48.57 | 47.39 | 48.50 | 287,444 | +0.67(+1.40%) |
Aug 28, 2018 | 47.80 | 48.15 | 47.61 | 47.83 | 163,905 | +0.09(+0.19%) |
Aug 27, 2018 | 46.72 | 47.94 | 46.40 | 47.74 | 399,621 | +1.24(+2.67%) |
Aug 24, 2018 | 46.76 | 47.18 | 46.33 | 46.50 | 218,800 | -0.10(-0.21%) |
Aug 23, 2018 | 47.10 | 47.10 | 46.37 | 46.60 | 139,413 | -0.48(-1.02%) |
Aug 22, 2018 | 47.31 | 47.61 | 46.70 | 47.08 | 183,807 | -0.35(-0.74%) |
Aug 21, 2018 | 47.15 | 47.65 | 47.02 | 47.43 | 176,264 | +0.44(+0.94%) |
Aug 20, 2018 | 47.47 | 47.60 | 46.56 | 46.99 | 171,729 | -0.41(-0.86%) |
Aug 17, 2018 | 46.80 | 47.57 | 46.34 | 47.40 | 266,900 | +0.41(+0.87%) |
Aug 16, 2018 | 46.23 | 47.44 | 46.23 | 46.99 | 460,305 | +1.07(+2.33%) |
Aug 15, 2018 | 46.45 | 47.22 | 45.55 | 45.92 | 469,852 | -0.98(-2.09%) |
Aug 14, 2018 | 46.54 | 48.50 | 46.42 | 46.90 | 365,407 | +0.56(+1.21%) |
Aug 13, 2018 | 46.94 | 47.42 | 46.19 | 46.34 | 391,517 | -0.65(-1.38%) |
Aug 10, 2018 | 47.27 | 47.85 | 46.67 | 46.99 | 384,200 | -0.62(-1.30%) |
Aug 09, 2018 | 48.32 | 48.61 | 47.54 | 47.61 | 341,109 | -0.88(-1.81%) |
Aug 08, 2018 | 48.99 | 49.48 | 48.40 | 48.49 | 560,293 | -0.52(-1.06%) |
Aug 07, 2018 | 49.97 | 50.21 | 48.98 | 49.01 | 756,039 | -0.92(-1.84%) |
Aug 06, 2018 | 48.55 | 50.78 | 47.38 | 49.93 | 1,703,598 | -2.98(-5.63%) |
Aug 03, 2018 | 53.02 | 53.51 | 52.66 | 52.91 | 387,500 | -0.03(-0.06%) |
Aug 02, 2018 | 52.37 | 52.97 | 52.05 | 52.94 | 183,352 | +0.11(+0.21%) |
Aug 01, 2018 | 53.32 | 53.78 | 52.72 | 52.83 | 251,357 | -0.28(-0.53%) |
Jul 31, 2018 | 52.08 | 53.68 | 51.95 | 53.11 | 254,303 | +0.87(+1.67%) |
Jul 30, 2018 | 52.82 | 53.03 | 51.97 | 52.24 | 222,471 | -0.63(-1.19%) |
Jul 27, 2018 | 54.33 | 54.33 | 52.56 | 52.87 | 207,900 | -1.22(-2.26%) |
Jul 26, 2018 | 54.14 | 54.94 | 53.49 | 54.09 | 209,553 | -0.04(-0.07%) |
Jul 25, 2018 | 53.72 | 54.15 | 52.80 | 54.13 | 150,864 | +0.34(+0.63%) |
Jul 24, 2018 | 55.62 | 55.74 | 53.42 | 53.79 | 257,890 | -1.43(-2.59%) |
Jul 23, 2018 | 54.86 | 55.26 | 54.10 | 55.22 | 160,540 | +0.26(+0.47%) |
Jul 20, 2018 | 55.21 | 56.09 | 54.84 | 54.96 | 344,497 | -0.13(-0.24%) |
Jul 19, 2018 | 54.98 | 55.26 | 54.63 | 55.09 | 222,856 | -0.16(-0.29%) |
Jul 18, 2018 | 55.47 | 55.73 | 55.05 | 55.25 | 152,049 | -0.34(-0.61%) |
Jul 17, 2018 | 55.35 | 55.92 | 55.34 | 55.59 | 110,662 | +0.09(+0.16%) |
Jul 16, 2018 | 56.41 | 56.63 | 55.15 | 55.50 | 149,866 | -0.85(-1.51%) |
Jul 13, 2018 | 56.38 | 56.85 | 56.27 | 56.35 | 127,991 | +0.14(+0.25%) |
Jul 12, 2018 | 56.00 | 56.28 | 55.27 | 56.21 | 118,525 | +0.55(+0.99%) |
Jul 11, 2018 | 56.22 | 56.22 | 55.58 | 55.66 | 144,619 | -0.83(-1.47%) |
Jul 10, 2018 | 57.30 | 57.30 | 56.07 | 56.49 | 206,710 | -0.56(-0.98%) |
Jul 09, 2018 | 56.69 | 57.26 | 56.69 | 57.05 | 176,019 | +0.83(+1.48%) |
Jul 06, 2018 | 55.74 | 56.72 | 55.73 | 56.22 | 206,883 | +0.38(+0.68%) |
Jul 05, 2018 | 55.88 | 55.90 | 54.84 | 55.84 | 317,013 | +0.50(+0.90%) |
Jul 03, 2018 | 55.34 | 55.34 | 55.34 | 0 | +0.52(+0.95%) |