Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 52.12 | 52.93 | 52.07 | 52.60 | 988,016 | +0.10(+0.19%) |
Sep 27, 2018 | 52.58 | 53.20 | 52.15 | 52.50 | 1,099,487 | +0.24(+0.46%) |
Sep 26, 2018 | 52.97 | 53.51 | 52.01 | 52.26 | 917,475 | -0.63(-1.19%) |
Sep 25, 2018 | 53.64 | 53.70 | 52.75 | 52.89 | 1,075,795 | -0.39(-0.74%) |
Sep 24, 2018 | 54.17 | 54.17 | 53.19 | 53.29 | 1,733,881 | -1.06(-1.95%) |
Sep 21, 2018 | 54.62 | 54.64 | 54.02 | 54.35 | 1,139,807 | +0.41(+0.77%) |
Sep 20, 2018 | 53.35 | 54.11 | 53.31 | 53.93 | 1,240,032 | +1.48(+2.82%) |
Sep 19, 2018 | 51.59 | 52.74 | 51.59 | 52.45 | 807,427 | +0.94(+1.82%) |
Sep 18, 2018 | 50.65 | 51.88 | 50.54 | 51.51 | 936,861 | +1.12(+2.22%) |
Sep 17, 2018 | 50.78 | 51.13 | 50.25 | 50.40 | 667,242 | -0.54(-1.06%) |
Sep 14, 2018 | 51.16 | 51.30 | 50.47 | 50.94 | 1,039,925 | +0.02(+0.04%) |
Sep 13, 2018 | 50.69 | 51.17 | 50.46 | 50.92 | 986,675 | +0.90(+1.79%) |
Sep 12, 2018 | 50.00 | 50.91 | 49.67 | 50.02 | 1,535,956 | +0.10(+0.20%) |
Sep 11, 2018 | 48.88 | 50.20 | 48.70 | 49.92 | 698,139 | +0.63(+1.27%) |
Sep 10, 2018 | 50.21 | 50.31 | 49.28 | 49.29 | 799,951 | -0.35(-0.71%) |
Sep 07, 2018 | 49.56 | 50.14 | 49.05 | 49.65 | 1,188,813 | -0.44(-0.88%) |
Sep 06, 2018 | 50.06 | 50.55 | 49.40 | 50.09 | 1,173,349 | +0.13(+0.27%) |
Sep 05, 2018 | 49.45 | 50.14 | 49.35 | 49.95 | 987,549 | +0.14(+0.29%) |
Sep 04, 2018 | 49.46 | 49.92 | 48.98 | 49.81 | 950,151 | -0.03(-0.06%) |
Aug 31, 2018 | 49.84 | 49.84 | 49.84 | 0 | -0.19(-0.38%) | |
Aug 30, 2018 | 50.43 | 50.66 | 49.68 | 50.03 | 2,088,201 | -0.81(-1.59%) |
Aug 29, 2018 | 50.53 | 51.05 | 50.29 | 50.84 | 1,222,897 | +0.39(+0.77%) |
Aug 28, 2018 | 50.83 | 50.83 | 50.28 | 50.45 | 1,192,415 | +0.10(+0.19%) |
Aug 27, 2018 | 49.71 | 50.42 | 49.64 | 50.35 | 1,663,422 | +1.56(+3.19%) |
Aug 24, 2018 | 48.47 | 49.02 | 48.39 | 48.80 | 1,271,043 | +0.73(+1.51%) |
Aug 23, 2018 | 48.25 | 48.69 | 47.81 | 48.07 | 1,178,222 | -0.46(-0.95%) |
Aug 22, 2018 | 48.96 | 49.08 | 48.45 | 48.53 | 1,266,622 | -0.48(-0.98%) |
Aug 21, 2018 | 48.94 | 49.37 | 48.83 | 49.01 | 1,442,324 | +0.37(+0.75%) |
Aug 20, 2018 | 48.47 | 48.83 | 48.39 | 48.65 | 1,291,368 | +0.52(+1.07%) |
Aug 17, 2018 | 47.35 | 48.48 | 47.32 | 48.13 | 1,862,231 | +0.63(+1.32%) |
Aug 16, 2018 | 46.70 | 47.79 | 46.65 | 47.51 | 2,024,358 | +2.13(+4.70%) |
Aug 15, 2018 | 45.35 | 45.51 | 44.27 | 45.37 | 2,059,512 | -0.72(-1.57%) |
Aug 14, 2018 | 45.91 | 46.29 | 45.58 | 46.10 | 906,712 | +0.57(+1.26%) |
Aug 13, 2018 | 46.24 | 46.52 | 45.29 | 45.52 | 1,533,747 | -0.64(-1.39%) |
Aug 10, 2018 | 46.31 | 46.51 | 45.68 | 46.16 | 1,780,831 | -1.02(-2.16%) |
Aug 09, 2018 | 47.56 | 47.81 | 47.12 | 47.18 | 955,168 | -0.34(-0.72%) |
Aug 08, 2018 | 47.77 | 47.77 | 47.37 | 47.53 | 795,802 | -0.24(-0.50%) |
Aug 07, 2018 | 47.73 | 48.13 | 47.53 | 47.77 | 1,162,324 | +0.70(+1.49%) |
Aug 06, 2018 | 46.79 | 47.29 | 46.40 | 47.06 | 1,202,254 | +0.24(+0.51%) |
Aug 03, 2018 | 46.05 | 46.89 | 46.05 | 46.82 | 1,232,004 | +0.71(+1.54%) |
Aug 02, 2018 | 45.27 | 46.31 | 45.02 | 46.12 | 1,273,290 | -0.06(-0.13%) |
Aug 01, 2018 | 46.69 | 47.02 | 45.88 | 46.17 | 809,410 | -0.44(-0.95%) |
Jul 31, 2018 | 46.52 | 47.04 | 46.44 | 46.62 | 1,178,035 | +0.55(+1.19%) |
Jul 30, 2018 | 46.93 | 47.12 | 45.95 | 46.07 | 1,661,335 | -0.80(-1.72%) |
Jul 27, 2018 | 47.40 | 47.56 | 46.41 | 46.87 | 2,302,663 | -0.40(-0.86%) |
Jul 26, 2018 | 46.93 | 47.61 | 46.93 | 47.28 | 1,940,996 | +0.59(+1.26%) |
Jul 25, 2018 | 45.47 | 46.78 | 45.04 | 46.69 | 1,958,684 | +0.91(+2.00%) |
Jul 24, 2018 | 45.29 | 46.00 | 45.18 | 45.77 | 1,741,749 | +1.05(+2.36%) |
Jul 23, 2018 | 44.68 | 44.89 | 44.38 | 44.72 | 728,500 | -0.06(-0.13%) |
Jul 20, 2018 | 44.49 | 45.14 | 44.43 | 44.78 | 999,192 | -0.05(-0.11%) |
Jul 19, 2018 | 45.03 | 45.30 | 44.75 | 44.82 | 1,593,561 | -0.72(-1.59%) |
Jul 18, 2018 | 45.20 | 45.61 | 45.00 | 45.55 | 1,619,074 | +0.44(+0.97%) |
Jul 17, 2018 | 44.67 | 45.29 | 44.39 | 45.11 | 1,894,399 | +0.27(+0.61%) |
Jul 16, 2018 | 44.64 | 44.85 | 44.38 | 44.83 | 1,163,506 | +0.27(+0.62%) |
Jul 13, 2018 | 44.03 | 44.70 | 43.91 | 44.56 | 1,760,240 | +0.46(+1.05%) |
Jul 12, 2018 | 44.01 | 44.18 | 43.52 | 44.10 | 1,804,092 | +1.14(+2.66%) |
Jul 11, 2018 | 43.00 | 43.53 | 42.75 | 42.96 | 2,211,271 | -1.16(-2.63%) |
Jul 10, 2018 | 43.79 | 44.25 | 43.70 | 44.12 | 1,801,509 | +0.71(+1.64%) |
Jul 09, 2018 | 42.28 | 43.48 | 42.27 | 43.40 | 2,154,804 | +1.70(+4.06%) |
Jul 06, 2018 | 41.10 | 42.04 | 40.84 | 41.71 | 1,837,826 | +0.51(+1.24%) |
Jul 05, 2018 | 41.28 | 40.31 | 41.20 | 1,641,714 | +0.86(+2.12%) | |
Jul 03, 2018 | 40.34 | 40.34 | 40.34 | 0 | -0.59(-1.44%) |