Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 47.57 | 48.19 | 47.48 | 47.79 | 622,213 | -0.08(-0.17%) |
Sep 27, 2018 | 47.73 | 48.29 | 47.68 | 47.87 | 414,409 | +0.07(+0.15%) |
Sep 26, 2018 | 47.52 | 48.38 | 47.33 | 47.80 | 706,460 | +0.44(+0.92%) |
Sep 25, 2018 | 47.00 | 47.70 | 47.00 | 47.36 | 495,020 | +0.51(+1.09%) |
Sep 24, 2018 | 46.52 | 46.92 | 45.64 | 46.85 | 695,646 | +0.15(+0.32%) |
Sep 21, 2018 | 47.48 | 47.82 | 46.69 | 46.70 | 1,003,002 | -0.78(-1.64%) |
Sep 20, 2018 | 48.31 | 48.51 | 47.34 | 47.48 | 680,771 | -0.49(-1.02%) |
Sep 19, 2018 | 47.75 | 48.42 | 47.62 | 47.97 | 420,502 | +0.12(+0.24%) |
Sep 18, 2018 | 47.12 | 48.03 | 46.75 | 47.85 | 469,350 | +0.50(+1.06%) |
Sep 17, 2018 | 47.34 | 47.71 | 46.78 | 47.35 | 508,022 | +0.11(+0.23%) |
Sep 14, 2018 | 47.51 | 47.66 | 46.76 | 47.25 | 820,729 | -0.05(-0.11%) |
Sep 13, 2018 | 47.64 | 47.86 | 46.86 | 47.30 | 797,259 | -0.46(-0.95%) |
Sep 12, 2018 | 47.82 | 48.11 | 47.36 | 47.76 | 741,940 | -0.05(-0.11%) |
Sep 11, 2018 | 48.34 | 48.51 | 47.74 | 47.81 | 811,931 | -0.84(-1.72%) |
Sep 10, 2018 | 49.36 | 49.36 | 48.58 | 48.65 | 792,295 | -0.52(-1.05%) |
Sep 07, 2018 | 49.00 | 49.66 | 48.85 | 49.17 | 845,152 | +0.12(+0.24%) |
Sep 06, 2018 | 48.89 | 49.53 | 46.88 | 49.05 | 589,975 | +0.32(+0.66%) |
Sep 05, 2018 | 47.07 | 48.82 | 46.73 | 48.73 | 923,445 | +1.52(+3.21%) |
Sep 04, 2018 | 47.43 | 47.51 | 46.94 | 47.21 | 484,968 | -0.25(-0.53%) |
Aug 31, 2018 | 47.46 | 47.46 | 47.46 | 0 | +0.17(+0.36%) | |
Aug 30, 2018 | 46.87 | 47.67 | 46.24 | 47.29 | 474,569 | +0.19(+0.40%) |
Aug 29, 2018 | 47.27 | 47.48 | 47.00 | 47.10 | 380,385 | -0.08(-0.17%) |
Aug 28, 2018 | 46.73 | 47.29 | 46.31 | 47.18 | 436,537 | +0.31(+0.67%) |
Aug 27, 2018 | 47.39 | 47.74 | 46.77 | 46.87 | 484,169 | -0.29(-0.62%) |
Aug 24, 2018 | 47.28 | 47.67 | 47.04 | 47.17 | 562,053 | -0.14(-0.30%) |
Aug 23, 2018 | 47.13 | 47.34 | 46.58 | 47.31 | 419,011 | +0.18(+0.38%) |
Aug 22, 2018 | 46.87 | 47.43 | 46.87 | 47.13 | 442,167 | +0.26(+0.55%) |
Aug 21, 2018 | 46.76 | 47.48 | 46.59 | 46.87 | 515,657 | +0.33(+0.71%) |
Aug 20, 2018 | 45.95 | 46.71 | 45.85 | 46.54 | 604,578 | +0.73(+1.60%) |
Aug 17, 2018 | 44.79 | 45.95 | 44.77 | 45.81 | 759,897 | +0.87(+1.93%) |
Aug 16, 2018 | 45.25 | 45.51 | 44.90 | 44.94 | 384,063 | -0.15(-0.34%) |
Aug 15, 2018 | 44.79 | 45.43 | 44.65 | 45.10 | 533,402 | +0.16(+0.36%) |
Aug 14, 2018 | 44.33 | 45.10 | 44.07 | 44.93 | 663,657 | +0.79(+1.80%) |
Aug 13, 2018 | 43.55 | 44.26 | 43.49 | 44.14 | 614,070 | +0.48(+1.10%) |
Aug 10, 2018 | 43.54 | 44.18 | 43.40 | 43.66 | 626,478 | -0.19(-0.42%) |
Aug 09, 2018 | 44.02 | 44.47 | 43.78 | 43.85 | 690,185 | -0.12(-0.26%) |
Aug 08, 2018 | 43.94 | 44.13 | 43.47 | 43.96 | 1,164,763 | +0.01(+0.02%) |
Aug 07, 2018 | 44.90 | 44.98 | 43.94 | 43.95 | 796,020 | -0.77(-1.72%) |
Aug 06, 2018 | 44.28 | 44.99 | 44.14 | 44.73 | 994,921 | +0.66(+1.51%) |
Aug 03, 2018 | 44.39 | 44.50 | 43.71 | 44.06 | 1,233,107 | -0.41(-0.92%) |
Aug 02, 2018 | 43.20 | 44.57 | 42.62 | 44.47 | 2,023,654 | +0.97(+2.22%) |
Aug 01, 2018 | 44.16 | 44.68 | 42.59 | 43.50 | 7,866,579 | -6.18(-12.44%) |
Jul 31, 2018 | 50.09 | 50.62 | 49.11 | 49.68 | 2,228,557 | -1.04(-2.05%) |
Jul 30, 2018 | 52.62 | 52.65 | 50.57 | 50.72 | 1,013,259 | -1.82(-3.46%) |
Jul 27, 2018 | 52.87 | 53.37 | 52.30 | 52.54 | 1,083,677 | -0.12(-0.22%) |
Jul 26, 2018 | 52.08 | 52.83 | 51.33 | 52.65 | 587,750 | +0.58(+1.11%) |
Jul 25, 2018 | 51.77 | 52.14 | 51.18 | 52.08 | 785,899 | +0.37(+0.72%) |
Jul 24, 2018 | 53.12 | 53.12 | 51.30 | 51.70 | 1,093,639 | -1.08(-2.05%) |
Jul 23, 2018 | 52.50 | 52.97 | 51.98 | 52.79 | 692,943 | +0.43(+0.81%) |
Jul 20, 2018 | 52.71 | 52.95 | 51.99 | 52.36 | 531,231 | -0.40(-0.76%) |
Jul 19, 2018 | 51.88 | 52.87 | 51.88 | 52.76 | 617,161 | +0.84(+1.62%) |
Jul 18, 2018 | 50.89 | 52.14 | 50.89 | 51.92 | 791,103 | +1.26(+2.49%) |
Jul 17, 2018 | 50.32 | 50.87 | 49.75 | 50.66 | 752,317 | +0.23(+0.46%) |
Jul 16, 2018 | 50.87 | 51.28 | 49.73 | 50.43 | 568,644 | -0.61(-1.20%) |
Jul 13, 2018 | 50.92 | 51.30 | 50.72 | 51.04 | 852,105 | +0.19(+0.37%) |
Jul 12, 2018 | 51.52 | 50.63 | 50.85 | 655,556 | +0.22(+0.44%) | |
Jul 11, 2018 | 49.44 | 50.85 | 49.44 | 50.63 | 691,268 | +0.19(+0.37%) |
Jul 10, 2018 | 51.12 | 51.12 | 50.08 | 50.44 | 717,551 | -0.10(-0.19%) |
Jul 09, 2018 | 50.72 | 50.97 | 50.44 | 50.54 | 502,111 | -0.05(-0.11%) |
Jul 06, 2018 | 50.40 | 50.98 | 49.81 | 50.60 | 934,141 | +0.34(+0.67%) |
Jul 05, 2018 | 50.03 | 50.49 | 49.74 | 50.26 | 525,973 | +0.36(+0.73%) |
Jul 03, 2018 | 49.89 | 49.89 | 49.89 | 0 | +0.45(+0.91%) |