Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 47.51 | 48.79 | 47.51 | 48.19 | 420,400 | +0.45(+0.94%) |
Sep 27, 2018 | 47.33 | 48.68 | 47.04 | 47.74 | 562,919 | +0.45(+0.95%) |
Sep 26, 2018 | 45.90 | 47.77 | 45.55 | 47.29 | 581,587 | +1.28(+2.78%) |
Sep 25, 2018 | 46.18 | 46.18 | 45.04 | 46.01 | 545,421 | +0.54(+1.19%) |
Sep 24, 2018 | 47.29 | 47.40 | 45.22 | 45.47 | 796,024 | -2.03(-4.27%) |
Sep 21, 2018 | 47.44 | 48.18 | 46.88 | 47.50 | 676,600 | +0.18(+0.38%) |
Sep 20, 2018 | 47.47 | 47.47 | 46.91 | 47.32 | 474,915 | +0.25(+0.53%) |
Sep 19, 2018 | 47.16 | 47.55 | 46.64 | 47.07 | 546,809 | -0.18(-0.38%) |
Sep 18, 2018 | 47.74 | 47.75 | 46.98 | 47.25 | 743,602 | +0.30(+0.64%) |
Sep 17, 2018 | 47.06 | 47.56 | 46.62 | 46.95 | 599,885 | +0.05(+0.11%) |
Sep 14, 2018 | 47.49 | 47.98 | 46.70 | 46.90 | 679,100 | -0.86(-1.80%) |
Sep 13, 2018 | 47.61 | 48.30 | 47.10 | 47.76 | 696,230 | +0.51(+1.08%) |
Sep 12, 2018 | 45.54 | 47.34 | 45.41 | 47.25 | 736,834 | +1.62(+3.55%) |
Sep 11, 2018 | 44.37 | 45.87 | 44.07 | 45.63 | 855,469 | +1.11(+2.49%) |
Sep 10, 2018 | 44.11 | 45.02 | 43.67 | 44.52 | 887,022 | +0.47(+1.07%) |
Sep 07, 2018 | 46.26 | 46.48 | 43.81 | 44.05 | 1,464,900 | -2.00(-4.34%) |
Sep 06, 2018 | 48.33 | 50.83 | 44.29 | 46.05 | 3,774,450 | +1.99(+4.52%) |
Sep 05, 2018 | 44.69 | 44.89 | 43.14 | 44.06 | 690,736 | -0.57(-1.28%) |
Sep 04, 2018 | 45.03 | 45.84 | 44.01 | 44.63 | 605,636 | -0.85(-1.87%) |
Aug 31, 2018 | 45.48 | 45.48 | 45.48 | 0 | +1.93(+4.43%) | |
Aug 30, 2018 | 45.58 | 46.01 | 43.36 | 43.55 | 867,393 | -2.26(-4.93%) |
Aug 29, 2018 | 45.42 | 45.89 | 44.01 | 45.81 | 319,332 | +0.37(+0.81%) |
Aug 28, 2018 | 45.13 | 45.50 | 44.55 | 45.44 | 230,567 | +0.53(+1.18%) |
Aug 27, 2018 | 46.59 | 46.92 | 44.68 | 44.91 | 520,369 | -1.62(-3.48%) |
Aug 24, 2018 | 46.08 | 46.84 | 45.52 | 46.53 | 521,800 | +0.28(+0.61%) |
Aug 23, 2018 | 45.94 | 46.60 | 45.69 | 46.25 | 396,000 | +0.18(+0.39%) |
Aug 22, 2018 | 46.25 | 47.01 | 45.78 | 46.07 | 609,355 | +0.14(+0.30%) |
Aug 21, 2018 | 44.53 | 46.18 | 44.53 | 45.93 | 657,876 | +1.49(+3.35%) |
Aug 20, 2018 | 42.84 | 44.52 | 42.60 | 44.44 | 807,967 | +1.64(+3.83%) |
Aug 17, 2018 | 42.21 | 43.08 | 42.02 | 42.80 | 516,900 | +0.70(+1.66%) |
Aug 16, 2018 | 44.21 | 44.21 | 40.84 | 42.10 | 1,027,639 | -1.94(-4.41%) |
Aug 15, 2018 | 46.32 | 46.39 | 43.64 | 44.04 | 469,864 | -2.75(-5.88%) |
Aug 14, 2018 | 45.97 | 47.22 | 45.59 | 46.79 | 436,749 | +1.17(+2.56%) |
Aug 13, 2018 | 45.90 | 46.21 | 45.04 | 45.62 | 292,188 | -0.28(-0.61%) |
Aug 10, 2018 | 45.80 | 46.31 | 45.33 | 45.90 | 234,800 | -0.22(-0.48%) |
Aug 09, 2018 | 45.04 | 46.40 | 45.04 | 46.12 | 373,823 | +1.00(+2.22%) |
Aug 08, 2018 | 44.84 | 45.45 | 44.55 | 45.12 | 218,499 | +0.37(+0.83%) |
Aug 07, 2018 | 44.20 | 45.02 | 44.20 | 44.75 | 268,418 | +0.64(+1.45%) |
Aug 06, 2018 | 43.63 | 44.21 | 43.30 | 44.11 | 232,179 | +0.52(+1.19%) |
Aug 03, 2018 | 43.80 | 44.46 | 43.52 | 43.59 | 271,400 | -0.16(-0.37%) |
Aug 02, 2018 | 42.68 | 43.94 | 42.68 | 43.75 | 201,126 | +1.00(+2.34%) |
Aug 01, 2018 | 45.54 | 45.54 | 42.53 | 42.75 | 573,114 | -2.95(-6.46%) |
Jul 31, 2018 | 45.12 | 45.74 | 44.65 | 45.70 | 457,774 | +0.89(+1.99%) |
Jul 30, 2018 | 45.06 | 45.36 | 44.50 | 44.81 | 257,158 | -0.09(-0.20%) |
Jul 27, 2018 | 47.05 | 47.31 | 44.31 | 44.90 | 336,300 | -1.99(-4.24%) |
Jul 26, 2018 | 46.94 | 47.91 | 46.21 | 46.89 | 315,031 | -0.05(-0.11%) |
Jul 25, 2018 | 46.40 | 47.00 | 45.91 | 46.94 | 240,025 | +0.61(+1.32%) |
Jul 24, 2018 | 47.00 | 47.02 | 45.62 | 46.33 | 472,506 | -0.46(-0.98%) |
Jul 23, 2018 | 47.17 | 45.80 | 46.79 | 355,396 | -0.47(-0.99%) | |
Jul 20, 2018 | 48.39 | 46.66 | 47.26 | 400,163 | -0.07(-0.15%) | |
Jul 19, 2018 | 46.96 | 47.77 | 46.82 | 47.33 | 410,994 | +0.35(+0.74%) |
Jul 18, 2018 | 46.85 | 47.23 | 46.37 | 46.98 | 506,239 | +0.25(+0.53%) |
Jul 17, 2018 | 45.70 | 46.95 | 45.70 | 46.73 | 534,237 | +0.93(+2.03%) |
Jul 16, 2018 | 44.57 | 45.84 | 44.30 | 45.80 | 583,268 | +1.19(+2.67%) |
Jul 13, 2018 | 44.80 | 44.61 | 457,134 | +0.87(+1.99%) | ||
Jul 12, 2018 | 44.11 | 44.27 | 42.60 | 43.74 | 515,355 | -0.16(-0.36%) |
Jul 11, 2018 | 44.35 | 44.48 | 43.36 | 43.90 | 672,211 | -0.71(-1.59%) |
Jul 10, 2018 | 43.50 | 44.68 | 43.21 | 44.61 | 673,925 | +1.21(+2.79%) |
Jul 09, 2018 | 43.20 | 43.46 | 42.15 | 43.40 | 581,256 | +0.20(+0.46%) |
Jul 06, 2018 | 43.09 | 43.87 | 42.99 | 43.20 | 288,449 | +0.06(+0.14%) |
Jul 05, 2018 | 43.39 | 43.84 | 42.23 | 43.14 | 482,440 | -0.16(-0.37%) |
Jul 03, 2018 | 43.30 | 43.30 | 43.30 | 0 | +0.16(+0.37%) |