Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 48.18 | 48.86 | 48.18 | 48.43 | 742,342 | +0.16(+0.33%) |
Sep 27, 2018 | 48.04 | 48.59 | 47.82 | 48.27 | 411,989 | +0.04(+0.09%) |
Sep 26, 2018 | 49.04 | 49.73 | 48.17 | 48.22 | 674,542 | +0.31(+0.65%) |
Sep 25, 2018 | 48.31 | 48.58 | 47.34 | 47.91 | 674,263 | -0.35(-0.72%) |
Sep 24, 2018 | 49.08 | 49.80 | 48.15 | 48.26 | 784,576 | -1.05(-2.13%) |
Sep 21, 2018 | 47.49 | 49.48 | 47.49 | 49.31 | 2,615,572 | +2.11(+4.46%) |
Sep 20, 2018 | 46.91 | 47.51 | 46.55 | 47.20 | 945,591 | +0.97(+2.10%) |
Sep 19, 2018 | 46.69 | 46.72 | 46.03 | 46.23 | 462,690 | -0.43(-0.91%) |
Sep 18, 2018 | 45.72 | 47.10 | 45.72 | 46.66 | 572,304 | +0.95(+2.08%) |
Sep 17, 2018 | 46.42 | 46.83 | 45.68 | 45.71 | 491,055 | -0.71(-1.53%) |
Sep 14, 2018 | 45.53 | 46.60 | 45.53 | 46.42 | 472,485 | +0.84(+1.85%) |
Sep 13, 2018 | 46.32 | 46.39 | 45.49 | 45.57 | 340,128 | -0.43(-0.93%) |
Sep 12, 2018 | 46.13 | 46.83 | 45.67 | 46.00 | 480,931 | -0.03(-0.06%) |
Sep 11, 2018 | 45.41 | 46.16 | 45.40 | 46.03 | 490,957 | +0.48(+1.05%) |
Sep 10, 2018 | 45.36 | 46.01 | 44.91 | 45.55 | 659,906 | +0.57(+1.26%) |
Sep 07, 2018 | 44.81 | 45.76 | 44.59 | 44.98 | 539,437 | +0.08(+0.18%) |
Sep 06, 2018 | 45.02 | 45.71 | 44.70 | 44.90 | 521,981 | +0.05(+0.12%) |
Sep 05, 2018 | 45.05 | 45.34 | 44.47 | 44.84 | 570,883 | -0.30(-0.67%) |
Sep 04, 2018 | 44.17 | 45.49 | 43.70 | 45.15 | 525,242 | +0.96(+2.17%) |
Aug 31, 2018 | 44.19 | 44.19 | 44.19 | 0 | +0.44(+1.00%) | |
Aug 30, 2018 | 43.50 | 44.28 | 43.43 | 43.75 | 422,321 | +0.01(+0.02%) |
Aug 29, 2018 | 43.85 | 44.00 | 43.33 | 43.74 | 350,441 | -0.11(-0.24%) |
Aug 28, 2018 | 43.77 | 44.06 | 43.41 | 43.85 | 332,471 | +0.35(+0.80%) |
Aug 27, 2018 | 45.11 | 45.11 | 43.28 | 43.50 | 426,931 | -1.37(-3.05%) |
Aug 24, 2018 | 45.27 | 45.55 | 44.86 | 44.87 | 400,358 | -0.32(-0.71%) |
Aug 23, 2018 | 45.23 | 45.79 | 45.04 | 45.19 | 867,860 | +0.05(+0.12%) |
Aug 22, 2018 | 44.88 | 45.49 | 44.69 | 45.14 | 525,945 | +0.55(+1.24%) |
Aug 21, 2018 | 44.02 | 44.87 | 43.99 | 44.59 | 442,013 | +0.62(+1.42%) |
Aug 20, 2018 | 43.82 | 44.06 | 43.42 | 43.96 | 372,307 | +0.24(+0.55%) |
Aug 17, 2018 | 43.08 | 44.03 | 42.96 | 43.72 | 398,670 | +0.60(+1.38%) |
Aug 16, 2018 | 42.54 | 43.86 | 42.54 | 43.13 | 677,098 | +0.86(+2.04%) |
Aug 15, 2018 | 42.46 | 42.78 | 42.02 | 42.27 | 736,324 | -0.47(-1.10%) |
Aug 14, 2018 | 41.30 | 43.13 | 41.30 | 42.74 | 581,637 | +1.69(+4.11%) |
Aug 13, 2018 | 41.57 | 41.83 | 40.96 | 41.05 | 517,404 | -0.37(-0.90%) |
Aug 10, 2018 | 42.18 | 42.45 | 41.13 | 41.42 | 551,364 | -1.11(-2.61%) |
Aug 09, 2018 | 42.18 | 42.87 | 41.79 | 42.53 | 505,442 | +0.49(+1.16%) |
Aug 08, 2018 | 41.81 | 42.44 | 41.64 | 42.04 | 388,834 | +0.32(+0.77%) |
Aug 07, 2018 | 41.16 | 42.09 | 41.08 | 41.72 | 634,340 | +0.69(+1.69%) |
Aug 06, 2018 | 40.89 | 41.30 | 40.71 | 41.03 | 384,617 | +0.15(+0.37%) |
Aug 03, 2018 | 40.71 | 41.02 | 40.18 | 40.88 | 796,102 | +0.19(+0.46%) |
Aug 02, 2018 | 39.55 | 40.98 | 39.55 | 40.69 | 818,520 | +0.79(+1.98%) |
Aug 01, 2018 | 38.33 | 39.97 | 38.33 | 39.90 | 886,945 | +1.41(+3.67%) |
Jul 31, 2018 | 37.21 | 38.75 | 37.16 | 38.49 | 1,064,705 | +1.22(+3.27%) |
Jul 30, 2018 | 38.66 | 38.96 | 37.09 | 37.27 | 1,376,564 | -1.36(-3.52%) |
Jul 27, 2018 | 43.76 | 43.92 | 38.30 | 38.63 | 2,114,089 | -4.78(-11.01%) |
Jul 26, 2018 | 42.26 | 45.15 | 41.20 | 43.41 | 1,978,947 | +4.74(+12.25%) |
Jul 25, 2018 | 40.07 | 40.35 | 38.43 | 38.68 | 1,126,552 | -1.31(-3.27%) |
Jul 24, 2018 | 40.87 | 41.26 | 39.51 | 39.98 | 688,896 | -0.77(-1.90%) |
Jul 23, 2018 | 40.76 | 41.24 | 40.61 | 40.76 | 539,669 | -0.21(-0.52%) |
Jul 20, 2018 | 41.37 | 41.57 | 40.88 | 40.97 | 377,167 | -0.45(-1.09%) |
Jul 19, 2018 | 39.82 | 41.52 | 39.77 | 41.42 | 814,329 | +1.52(+3.81%) |
Jul 18, 2018 | 40.06 | 40.44 | 39.89 | 39.90 | 984,037 | -0.06(-0.16%) |
Jul 17, 2018 | 39.45 | 40.47 | 39.43 | 39.97 | 538,910 | +0.63(+1.60%) |
Jul 16, 2018 | 39.97 | 39.97 | 38.97 | 39.33 | 407,222 | -0.56(-1.40%) |
Jul 13, 2018 | 39.79 | 40.20 | 39.64 | 39.89 | 490,230 | +0.21(+0.54%) |
Jul 12, 2018 | 39.52 | 39.91 | 39.06 | 39.68 | 429,233 | +0.28(+0.70%) |
Jul 11, 2018 | 39.38 | 39.72 | 39.00 | 39.41 | 328,163 | -0.11(-0.27%) |
Jul 10, 2018 | 39.60 | 39.91 | 39.31 | 39.51 | 286,720 | -0.01(-0.02%) |
Jul 09, 2018 | 39.36 | 39.73 | 38.98 | 39.52 | 516,961 | +0.30(+0.77%) |
Jul 06, 2018 | 38.96 | 39.69 | 38.41 | 39.22 | 583,805 | +0.35(+0.89%) |
Jul 05, 2018 | 39.46 | 39.74 | 38.69 | 38.87 | 829,526 | -0.31(-0.79%) |
Jul 03, 2018 | 39.18 | 39.18 | 39.18 | 0 | -0.06(-0.16%) |