Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 41.55 | 43.15 | 41.55 | 42.75 | 414,500 | +1.20(+2.89%) |
Sep 27, 2018 | 40.60 | 41.85 | 40.30 | 41.55 | 278,490 | +1.05(+2.59%) |
Sep 26, 2018 | 40.55 | 40.90 | 40.12 | 40.50 | 272,157 | -0.10(-0.25%) |
Sep 25, 2018 | 40.10 | 41.15 | 39.80 | 40.60 | 365,819 | +0.60(+1.50%) |
Sep 24, 2018 | 40.10 | 40.42 | 39.60 | 40.00 | 503,424 | -0.15(-0.37%) |
Sep 21, 2018 | 41.55 | 41.80 | 39.90 | 40.15 | 727,700 | -1.60(-3.83%) |
Sep 20, 2018 | 41.75 | 42.60 | 41.60 | 41.75 | 648,557 | +0.05(+0.12%) |
Sep 19, 2018 | 41.65 | 42.20 | 41.56 | 41.70 | 335,947 | -0.05(-0.12%) |
Sep 18, 2018 | 41.95 | 42.70 | 41.70 | 41.75 | 459,623 | -0.20(-0.48%) |
Sep 17, 2018 | 40.60 | 42.05 | 40.05 | 41.95 | 675,275 | +0.90(+2.19%) |
Sep 14, 2018 | 40.71 | 42.05 | 40.15 | 41.05 | 637,700 | +0.10(+0.24%) |
Sep 13, 2018 | 40.65 | 43.40 | 40.00 | 40.95 | 2,975,924 | -8.15(-16.60%) |
Sep 12, 2018 | 49.55 | 49.85 | 49.00 | 49.10 | 235,373 | -0.50(-1.01%) |
Sep 11, 2018 | 50.50 | 50.90 | 49.35 | 49.60 | 262,723 | -0.90(-1.78%) |
Sep 10, 2018 | 50.75 | 50.80 | 50.09 | 50.50 | 123,954 | -0.10(-0.20%) |
Sep 07, 2018 | 51.15 | 51.45 | 50.40 | 50.60 | 149,700 | -0.60(-1.17%) |
Sep 06, 2018 | 51.60 | 51.60 | 50.90 | 51.20 | 148,447 | -0.30(-0.58%) |
Sep 05, 2018 | 52.20 | 52.20 | 50.60 | 51.50 | 274,250 | -0.95(-1.81%) |
Sep 04, 2018 | 53.50 | 53.85 | 52.05 | 52.45 | 232,830 | -1.05(-1.96%) |
Aug 31, 2018 | 53.50 | 53.50 | 53.50 | 0 | +1.50(+2.88%) | |
Aug 30, 2018 | 51.85 | 52.65 | 51.30 | 52.00 | 222,469 | -0.10(-0.19%) |
Aug 29, 2018 | 52.30 | 52.80 | 51.95 | 52.10 | 123,645 | -0.05(-0.10%) |
Aug 28, 2018 | 52.25 | 52.85 | 51.45 | 52.15 | 120,888 | +0.05(+0.10%) |
Aug 27, 2018 | 52.85 | 53.50 | 52.00 | 52.10 | 188,454 | -0.60(-1.14%) |
Aug 24, 2018 | 51.70 | 53.10 | 51.65 | 52.70 | 154,900 | +1.00(+1.93%) |
Aug 23, 2018 | 51.85 | 52.33 | 51.25 | 51.70 | 130,983 | -0.15(-0.29%) |
Aug 22, 2018 | 52.75 | 53.20 | 51.70 | 51.85 | 154,886 | -0.95(-1.80%) |
Aug 21, 2018 | 52.05 | 53.00 | 52.05 | 52.80 | 424,700 | +0.70(+1.34%) |
Aug 20, 2018 | 53.10 | 53.10 | 52.05 | 52.10 | 164,333 | -0.70(-1.33%) |
Aug 17, 2018 | 51.90 | 52.98 | 51.90 | 52.80 | 257,200 | +0.75(+1.44%) |
Aug 16, 2018 | 52.15 | 52.65 | 51.55 | 52.05 | 207,203 | +0.30(+0.58%) |
Aug 15, 2018 | 53.00 | 53.40 | 51.65 | 51.75 | 407,098 | -1.40(-2.63%) |
Aug 14, 2018 | 54.75 | 54.90 | 52.95 | 53.15 | 210,542 | -1.50(-2.74%) |
Aug 13, 2018 | 54.85 | 54.95 | 53.80 | 54.65 | 151,007 | -0.15(-0.27%) |
Aug 10, 2018 | 55.05 | 55.45 | 54.75 | 54.80 | 135,500 | -0.55(-0.99%) |
Aug 09, 2018 | 56.00 | 56.80 | 55.20 | 55.35 | 252,958 | -1.00(-1.77%) |
Aug 08, 2018 | 55.65 | 56.75 | 55.10 | 56.35 | 196,929 | +0.65(+1.17%) |
Aug 07, 2018 | 54.90 | 55.90 | 54.50 | 55.70 | 291,189 | +0.85(+1.55%) |
Aug 06, 2018 | 53.05 | 55.15 | 53.05 | 54.85 | 176,173 | +2.00(+3.78%) |
Aug 03, 2018 | 54.40 | 54.69 | 52.70 | 52.85 | 224,900 | -1.60(-2.94%) |
Aug 02, 2018 | 53.15 | 54.55 | 53.15 | 54.45 | 226,895 | +0.95(+1.78%) |
Aug 01, 2018 | 52.60 | 53.55 | 52.25 | 53.50 | 293,395 | +0.70(+1.33%) |
Jul 31, 2018 | 52.70 | 53.45 | 52.15 | 52.80 | 292,183 | +0.40(+0.76%) |
Jul 30, 2018 | 54.20 | 54.60 | 52.30 | 52.40 | 245,725 | -1.95(-3.59%) |
Jul 27, 2018 | 54.60 | 54.70 | 53.75 | 54.35 | 178,500 | -0.05(-0.09%) |
Jul 26, 2018 | 53.55 | 54.65 | 53.55 | 54.40 | 358,510 | +0.75(+1.40%) |
Jul 25, 2018 | 52.30 | 53.75 | 52.30 | 53.65 | 344,523 | +1.25(+2.39%) |
Jul 24, 2018 | 53.05 | 53.25 | 51.90 | 52.40 | 295,291 | -0.45(-0.85%) |
Jul 23, 2018 | 51.75 | 53.25 | 51.45 | 52.85 | 238,782 | +1.20(+2.32%) |
Jul 20, 2018 | 51.25 | 52.00 | 51.00 | 51.65 | 340,638 | +0.55(+1.08%) |
Jul 19, 2018 | 51.65 | 51.75 | 50.52 | 51.10 | 331,988 | -0.85(-1.64%) |
Jul 18, 2018 | 52.05 | 52.45 | 51.90 | 51.95 | 182,717 | -0.20(-0.38%) |
Jul 17, 2018 | 51.65 | 52.45 | 51.35 | 52.15 | 159,675 | +0.25(+0.48%) |
Jul 16, 2018 | 52.50 | 52.67 | 51.58 | 51.90 | 254,193 | -0.55(-1.05%) |
Jul 13, 2018 | 52.85 | 53.20 | 51.90 | 52.45 | 215,603 | -0.60(-1.13%) |
Jul 12, 2018 | 52.50 | 53.20 | 51.60 | 53.05 | 226,241 | +0.85(+1.63%) |
Jul 11, 2018 | 51.45 | 52.25 | 51.28 | 52.20 | 215,431 | +0.65(+1.26%) |
Jul 10, 2018 | 53.30 | 53.30 | 51.45 | 51.55 | 231,446 | -1.85(-3.46%) |
Jul 09, 2018 | 53.40 | 53.70 | 53.00 | 53.40 | 203,510 | +0.25(+0.47%) |
Jul 06, 2018 | 52.85 | 53.60 | 52.85 | 53.15 | 257,623 | +0.50(+0.95%) |
Jul 05, 2018 | 52.60 | 52.75 | 51.80 | 52.65 | 251,946 | +0.15(+0.29%) |
Jul 03, 2018 | 52.50 | 52.50 | 52.50 | 0 | +1.50(+2.94%) |