Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 49.14 | 49.88 | 49.06 | 49.62 | 192,000 | +0.41(+0.83%) |
Sep 27, 2018 | 47.52 | 49.40 | 47.52 | 49.21 | 243,788 | +1.61(+3.38%) |
Sep 26, 2018 | 48.80 | 48.80 | 47.58 | 47.60 | 239,378 | -1.02(-2.10%) |
Sep 25, 2018 | 48.01 | 49.37 | 48.01 | 48.62 | 234,340 | +0.74(+1.56%) |
Sep 24, 2018 | 48.02 | 48.46 | 47.78 | 47.88 | 346,142 | -0.16(-0.34%) |
Sep 21, 2018 | 49.02 | 49.16 | 47.88 | 48.04 | 406,800 | -0.83(-1.69%) |
Sep 20, 2018 | 48.03 | 48.94 | 47.90 | 48.87 | 220,094 | +0.99(+2.07%) |
Sep 19, 2018 | 49.00 | 49.00 | 47.55 | 47.88 | 270,934 | -1.13(-2.32%) |
Sep 18, 2018 | 49.72 | 50.16 | 48.93 | 49.01 | 238,732 | -0.81(-1.63%) |
Sep 17, 2018 | 50.16 | 50.16 | 49.42 | 49.82 | 339,506 | -0.34(-0.67%) |
Sep 14, 2018 | 50.09 | 50.34 | 49.69 | 50.16 | 299,400 | +0.36(+0.71%) |
Sep 13, 2018 | 49.31 | 49.83 | 49.26 | 49.80 | 258,608 | +0.77(+1.56%) |
Sep 12, 2018 | 48.75 | 49.17 | 47.97 | 49.03 | 216,956 | +0.12(+0.26%) |
Sep 11, 2018 | 48.41 | 49.40 | 48.41 | 48.91 | 212,500 | +0.39(+0.81%) |
Sep 10, 2018 | 48.03 | 48.94 | 47.35 | 48.52 | 210,132 | +0.48(+1.01%) |
Sep 07, 2018 | 48.73 | 49.34 | 47.92 | 48.03 | 241,200 | -0.98(-2.00%) |
Sep 06, 2018 | 48.37 | 49.09 | 47.84 | 49.01 | 181,736 | +0.78(+1.62%) |
Sep 05, 2018 | 49.27 | 49.33 | 47.56 | 48.23 | 465,370 | -0.96(-1.95%) |
Sep 04, 2018 | 48.98 | 49.34 | 48.25 | 49.19 | 300,106 | +0.05(+0.11%) |
Aug 31, 2018 | 49.13 | 49.13 | 49.13 | 0 | +0.55(+1.13%) | |
Aug 30, 2018 | 48.37 | 48.91 | 48.12 | 48.59 | 115,620 | +0.21(+0.43%) |
Aug 29, 2018 | 48.23 | 48.80 | 48.23 | 48.38 | 140,336 | +0.11(+0.23%) |
Aug 28, 2018 | 49.23 | 49.49 | 48.21 | 48.27 | 214,372 | -0.80(-1.63%) |
Aug 27, 2018 | 48.80 | 49.44 | 48.64 | 49.06 | 216,458 | +0.46(+0.96%) |
Aug 24, 2018 | 47.35 | 48.77 | 47.35 | 48.60 | 256,600 | +1.24(+2.62%) |
Aug 23, 2018 | 47.90 | 47.90 | 46.84 | 47.36 | 291,084 | -0.54(-1.12%) |
Aug 22, 2018 | 47.70 | 48.29 | 47.67 | 47.90 | 182,960 | +0.19(+0.39%) |
Aug 21, 2018 | 47.65 | 48.11 | 47.33 | 47.71 | 449,942 | +0.24(+0.51%) |
Aug 20, 2018 | 47.51 | 47.87 | 47.22 | 47.47 | 188,502 | +0.14(+0.31%) |
Aug 17, 2018 | 46.75 | 47.45 | 46.61 | 47.33 | 211,000 | +0.47(+0.99%) |
Aug 16, 2018 | 45.72 | 47.11 | 45.56 | 46.86 | 209,658 | +1.16(+2.55%) |
Aug 15, 2018 | 46.80 | 46.80 | 45.33 | 45.70 | 357,656 | -1.20(-2.55%) |
Aug 14, 2018 | 46.67 | 47.23 | 46.27 | 46.89 | 451,996 | +0.23(+0.49%) |
Aug 13, 2018 | 47.03 | 47.49 | 46.51 | 46.66 | 474,250 | -0.35(-0.74%) |
Aug 10, 2018 | 45.74 | 47.30 | 45.62 | 47.01 | 478,000 | +1.09(+2.37%) |
Aug 09, 2018 | 45.48 | 46.26 | 45.41 | 45.92 | 200,152 | +0.35(+0.77%) |
Aug 08, 2018 | 46.19 | 46.33 | 45.53 | 45.57 | 349,358 | -0.45(-0.97%) |
Aug 07, 2018 | 45.00 | 46.17 | 44.15 | 46.02 | 610,564 | +1.12(+2.51%) |
Aug 06, 2018 | 44.01 | 45.00 | 43.87 | 44.89 | 563,294 | +0.99(+2.26%) |
Aug 03, 2018 | 44.12 | 44.53 | 43.48 | 43.90 | 392,800 | -0.20(-0.44%) |
Aug 02, 2018 | 43.78 | 44.71 | 43.69 | 44.09 | 610,308 | +0.30(+0.70%) |
Aug 01, 2018 | 42.98 | 44.18 | 42.98 | 43.79 | 550,854 | +0.89(+2.09%) |
Jul 31, 2018 | 42.53 | 43.20 | 41.48 | 42.90 | 615,074 | +0.42(+0.98%) |
Jul 30, 2018 | 43.08 | 43.72 | 41.97 | 42.48 | 900,936 | -0.38(-0.88%) |
Jul 27, 2018 | 42.00 | 44.95 | 41.62 | 42.85 | 1,170,400 | +4.38(+11.38%) |
Jul 26, 2018 | 38.57 | 38.96 | 37.95 | 38.48 | 274,694 | -0.17(-0.44%) |
Jul 25, 2018 | 38.48 | 39.16 | 38.09 | 38.65 | 321,902 | +0.15(+0.39%) |
Jul 24, 2018 | 38.59 | 38.99 | 38.01 | 38.49 | 239,556 | +0.30(+0.80%) |
Jul 23, 2018 | 38.07 | 38.67 | 38.07 | 38.19 | 318,350 | +0.02(+0.07%) |
Jul 20, 2018 | 38.20 | 38.24 | 37.84 | 38.16 | 280,410 | -0.12(-0.30%) |
Jul 19, 2018 | 37.80 | 38.51 | 37.80 | 38.28 | 267,966 | +0.44(+1.16%) |
Jul 18, 2018 | 38.37 | 38.37 | 37.70 | 37.84 | 300,016 | -0.72(-1.87%) |
Jul 17, 2018 | 38.48 | 38.99 | 38.45 | 38.56 | 98,610 | -0.05(-0.13%) |
Jul 16, 2018 | 38.55 | 38.79 | 38.34 | 38.61 | 223,106 | +0.06(+0.16%) |
Jul 13, 2018 | 38.89 | 38.30 | 38.55 | 91,528 | -0.25(-0.63%) | |
Jul 12, 2018 | 38.06 | 38.86 | 37.79 | 38.80 | 186,194 | +0.79(+2.08%) |
Jul 11, 2018 | 37.69 | 38.22 | 37.69 | 38.01 | 181,894 | +0.14(+0.36%) |
Jul 10, 2018 | 38.55 | 38.55 | 37.78 | 37.87 | 109,436 | -0.64(-1.65%) |
Jul 09, 2018 | 38.65 | 38.87 | 38.19 | 38.51 | 216,662 | -0.00(-0.01%) |
Jul 06, 2018 | 38.26 | 38.60 | 37.98 | 38.51 | 164,816 | +0.27(+0.69%) |
Jul 05, 2018 | 37.73 | 38.34 | 37.56 | 38.24 | 170,116 | +0.67(+1.80%) |
Jul 03, 2018 | 37.57 | 37.57 | 37.57 | 0 | -0.38(-0.99%) |