Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 47.59 | 48.14 | 47.50 | 47.73 | 657,824 | +0.09(+0.19%) |
Sep 27, 2018 | 47.63 | 47.81 | 47.32 | 47.64 | 565,727 | +0.02(+0.04%) |
Sep 26, 2018 | 47.94 | 48.12 | 47.60 | 47.62 | 436,566 | -0.35(-0.74%) |
Sep 25, 2018 | 48.02 | 48.02 | 47.61 | 47.97 | 541,222 | -0.01(-0.02%) |
Sep 24, 2018 | 47.58 | 48.12 | 47.40 | 47.98 | 497,424 | +0.47(+0.99%) |
Sep 21, 2018 | 47.53 | 47.83 | 47.42 | 47.51 | 1,719,100 | +0.08(+0.17%) |
Sep 20, 2018 | 47.24 | 47.48 | 47.12 | 47.43 | 341,569 | +0.28(+0.60%) |
Sep 19, 2018 | 47.63 | 47.81 | 47.05 | 47.15 | 500,505 | -0.44(-0.93%) |
Sep 18, 2018 | 47.68 | 47.99 | 47.33 | 47.59 | 694,753 | -0.27(-0.57%) |
Sep 17, 2018 | 48.51 | 48.51 | 47.80 | 47.86 | 544,321 | -0.58(-1.20%) |
Sep 14, 2018 | 48.71 | 48.71 | 48.31 | 48.44 | 371,069 | -0.15(-0.30%) |
Sep 13, 2018 | 48.87 | 49.06 | 48.57 | 48.59 | 317,677 | -0.24(-0.48%) |
Sep 12, 2018 | 48.52 | 48.93 | 48.35 | 48.83 | 391,339 | +0.30(+0.63%) |
Sep 11, 2018 | 48.71 | 48.82 | 48.50 | 48.52 | 302,621 | -0.24(-0.48%) |
Sep 10, 2018 | 49.15 | 49.15 | 48.71 | 48.76 | 448,324 | -0.18(-0.36%) |
Sep 07, 2018 | 49.28 | 49.28 | 48.85 | 48.93 | 244,291 | -0.50(-1.01%) |
Sep 06, 2018 | 49.18 | 49.47 | 49.02 | 49.44 | 533,321 | +0.31(+0.64%) |
Sep 05, 2018 | 48.70 | 49.20 | 48.46 | 49.12 | 767,073 | +0.42(+0.87%) |
Sep 04, 2018 | 48.36 | 48.78 | 48.07 | 48.70 | 603,884 | +0.30(+0.63%) |
Aug 31, 2018 | 48.39 | 48.39 | 48.39 | 0 | -0.07(-0.14%) | |
Aug 30, 2018 | 48.99 | 48.99 | 48.27 | 48.46 | 632,451 | -0.63(-1.28%) |
Aug 29, 2018 | 49.12 | 49.32 | 48.98 | 49.09 | 586,730 | -0.01(-0.02%) |
Aug 28, 2018 | 49.36 | 49.37 | 48.94 | 49.10 | 319,934 | -0.23(-0.46%) |
Aug 27, 2018 | 49.48 | 49.48 | 49.25 | 49.33 | 336,799 | -0.01(-0.02%) |
Aug 24, 2018 | 49.03 | 49.35 | 48.94 | 49.34 | 1,191,415 | +0.47(+0.96%) |
Aug 23, 2018 | 48.90 | 49.05 | 48.72 | 48.87 | 402,061 | -0.03(-0.06%) |
Aug 22, 2018 | 48.36 | 48.96 | 48.23 | 48.90 | 782,135 | +0.67(+1.38%) |
Aug 21, 2018 | 48.11 | 48.56 | 48.08 | 48.23 | 902,192 | -0.57(-1.17%) |
Aug 20, 2018 | 48.87 | 49.26 | 48.72 | 48.80 | 573,133 | -0.10(-0.20%) |
Aug 17, 2018 | 48.71 | 49.14 | 48.70 | 48.90 | 864,845 | +0.04(+0.08%) |
Aug 16, 2018 | 48.42 | 48.98 | 48.42 | 48.86 | 477,029 | +0.43(+0.89%) |
Aug 15, 2018 | 49.04 | 49.33 | 48.22 | 48.42 | 1,019,135 | -0.19(-0.38%) |
Aug 14, 2018 | 48.66 | 48.98 | 48.53 | 48.61 | 744,634 | +0.11(+0.22%) |
Aug 13, 2018 | 48.60 | 48.96 | 48.08 | 48.50 | 757,978 | -0.16(-0.32%) |
Aug 10, 2018 | 48.79 | 49.04 | 48.57 | 48.66 | 841,673 | -0.23(-0.48%) |
Aug 09, 2018 | 48.52 | 49.16 | 48.14 | 48.89 | 926,922 | +0.50(+1.03%) |
Aug 08, 2018 | 48.58 | 48.91 | 48.22 | 48.40 | 2,654,219 | -0.38(-0.78%) |
Aug 07, 2018 | 49.48 | 50.13 | 48.34 | 48.78 | 3,422,623 | -1.05(-2.12%) |
Aug 06, 2018 | 49.63 | 51.11 | 49.05 | 49.83 | 5,602,402 | -0.46(-0.91%) |
Aug 03, 2018 | 45.22 | 51.72 | 45.03 | 50.29 | 6,495,556 | +5.09(+11.27%) |
Aug 02, 2018 | 44.92 | 45.25 | 44.11 | 45.19 | 613,438 | +0.01(+0.02%) |
Aug 01, 2018 | 44.82 | 45.31 | 44.51 | 45.18 | 628,931 | +0.38(+0.85%) |
Jul 31, 2018 | 44.86 | 45.42 | 44.62 | 44.80 | 1,680,727 | +0.03(+0.07%) |
Jul 30, 2018 | 44.93 | 45.39 | 44.62 | 44.77 | 1,116,134 | +0.33(+0.75%) |
Jul 27, 2018 | 44.59 | 45.29 | 44.41 | 44.44 | 1,101,737 | +0.04(+0.09%) |
Jul 26, 2018 | 42.26 | 44.79 | 41.90 | 44.40 | 1,888,530 | +2.58(+6.16%) |
Jul 25, 2018 | 41.89 | 42.20 | 41.64 | 41.83 | 862,282 | -0.19(-0.44%) |
Jul 24, 2018 | 41.65 | 42.15 | 41.48 | 42.01 | 724,259 | +0.41(+0.99%) |
Jul 23, 2018 | 41.63 | 41.74 | 41.42 | 41.60 | 555,763 | -0.02(-0.05%) |
Jul 20, 2018 | 41.43 | 41.67 | 41.19 | 41.62 | 409,759 | +0.07(+0.16%) |
Jul 19, 2018 | 41.20 | 41.83 | 40.95 | 41.55 | 572,755 | +0.32(+0.78%) |
Jul 18, 2018 | 41.05 | 41.44 | 41.05 | 41.23 | 383,100 | +0.19(+0.45%) |
Jul 17, 2018 | 40.51 | 41.09 | 40.51 | 41.05 | 393,021 | +0.24(+0.60%) |
Jul 16, 2018 | 41.51 | 41.51 | 40.72 | 40.80 | 449,294 | -0.64(-1.55%) |
Jul 13, 2018 | 41.63 | 42.03 | 41.43 | 41.45 | 311,094 | -0.32(-0.77%) |
Jul 12, 2018 | 41.83 | 42.04 | 41.73 | 41.77 | 392,776 | +0.12(+0.28%) |
Jul 11, 2018 | 41.17 | 41.76 | 41.17 | 41.65 | 470,488 | +0.19(+0.45%) |
Jul 10, 2018 | 41.52 | 41.55 | 41.19 | 41.47 | 638,825 | +0.01(+0.02%) |
Jul 09, 2018 | 41.44 | 41.76 | 41.39 | 41.46 | 1,028,502 | +0.20(+0.47%) |
Jul 06, 2018 | 41.25 | 41.46 | 40.92 | 41.26 | 426,181 | -0.07(-0.17%) |
Jul 05, 2018 | 41.42 | 41.53 | 40.83 | 41.33 | 488,338 | +0.10(+0.24%) |
Jul 03, 2018 | 41.23 | 41.23 | 41.23 | 0 | -0.11(-0.26%) |