Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 50.83 | 51.38 | 50.43 | 50.72 | 370,706 | -0.18(-0.36%) |
Sep 27, 2018 | 49.95 | 51.42 | 49.95 | 50.90 | 370,089 | +1.03(+2.06%) |
Sep 26, 2018 | 49.40 | 50.24 | 49.21 | 49.88 | 239,024 | +0.44(+0.89%) |
Sep 25, 2018 | 48.85 | 49.80 | 48.44 | 49.43 | 191,189 | +0.73(+1.51%) |
Sep 24, 2018 | 49.77 | 49.88 | 48.59 | 48.70 | 170,277 | -1.07(-2.14%) |
Sep 21, 2018 | 49.47 | 50.50 | 49.43 | 49.77 | 326,461 | +0.22(+0.44%) |
Sep 20, 2018 | 50.06 | 50.17 | 49.29 | 49.55 | 106,803 | -0.33(-0.66%) |
Sep 19, 2018 | 50.39 | 50.87 | 49.84 | 49.88 | 221,631 | -0.44(-0.88%) |
Sep 18, 2018 | 50.10 | 50.68 | 49.36 | 50.32 | 237,491 | +0.40(+0.81%) |
Sep 17, 2018 | 49.77 | 50.46 | 49.36 | 49.91 | 206,057 | +0.26(+0.52%) |
Sep 14, 2018 | 49.25 | 50.24 | 49.24 | 49.66 | 388,812 | +0.51(+1.05%) |
Sep 13, 2018 | 49.18 | 49.32 | 48.68 | 49.14 | 306,609 | +0.04(+0.07%) |
Sep 12, 2018 | 49.21 | 50.06 | 48.92 | 49.10 | 385,809 | -0.26(-0.52%) |
Sep 11, 2018 | 49.91 | 50.57 | 49.29 | 49.36 | 195,604 | -0.51(-1.03%) |
Sep 10, 2018 | 49.91 | 50.39 | 49.62 | 49.88 | 356,046 | +0.11(+0.22%) |
Sep 07, 2018 | 48.99 | 50.83 | 48.88 | 49.77 | 485,607 | +0.81(+1.65%) |
Sep 06, 2018 | 48.08 | 49.69 | 47.82 | 48.96 | 391,670 | +0.77(+1.60%) |
Sep 05, 2018 | 47.86 | 48.74 | 47.52 | 48.19 | 263,411 | +0.22(+0.46%) |
Sep 04, 2018 | 47.78 | 48.74 | 46.86 | 47.97 | 289,122 | -0.11(-0.23%) |
Aug 31, 2018 | 48.08 | 48.08 | 48.08 | 0 | +3.27(+7.30%) | |
Aug 30, 2018 | 44.88 | 45.06 | 44.66 | 44.81 | 143,972 | -0.15(-0.33%) |
Aug 29, 2018 | 44.48 | 45.14 | 44.29 | 44.95 | 134,400 | +0.44(+0.99%) |
Aug 28, 2018 | 44.88 | 45.04 | 44.33 | 44.51 | 89,921 | -0.33(-0.74%) |
Aug 27, 2018 | 45.17 | 45.39 | 44.81 | 44.84 | 114,803 | -0.33(-0.73%) |
Aug 24, 2018 | 44.00 | 45.17 | 43.93 | 45.17 | 166,225 | +1.18(+2.67%) |
Aug 23, 2018 | 43.63 | 44.59 | 43.63 | 44.00 | 149,001 | +0.29(+0.67%) |
Aug 22, 2018 | 43.63 | 44.15 | 43.63 | 43.71 | 177,639 | -0.11(-0.25%) |
Aug 21, 2018 | 43.41 | 44.18 | 43.30 | 43.82 | 294,487 | +0.51(+1.19%) |
Aug 20, 2018 | 43.96 | 44.73 | 43.26 | 43.30 | 191,872 | -0.55(-1.26%) |
Aug 17, 2018 | 43.41 | 44.29 | 43.38 | 43.85 | 176,844 | +0.29(+0.67%) |
Aug 16, 2018 | 43.01 | 43.74 | 43.01 | 43.56 | 81,876 | +0.73(+1.70%) |
Aug 15, 2018 | 42.83 | 43.09 | 42.25 | 42.83 | 107,059 | -0.22(-0.51%) |
Aug 14, 2018 | 43.45 | 43.82 | 42.94 | 43.05 | 192,834 | -0.40(-0.92%) |
Aug 13, 2018 | 42.25 | 43.82 | 42.06 | 43.45 | 244,696 | +1.17(+2.76%) |
Aug 10, 2018 | 41.63 | 42.61 | 41.63 | 42.28 | 142,546 | +0.37(+0.87%) |
Aug 09, 2018 | 40.90 | 42.65 | 40.90 | 41.92 | 234,801 | +0.88(+2.14%) |
Aug 08, 2018 | 40.97 | 41.32 | 40.57 | 41.04 | 171,146 | +0.04(+0.09%) |
Aug 07, 2018 | 40.57 | 41.52 | 40.57 | 41.01 | 180,530 | +0.37(+0.90%) |
Aug 06, 2018 | 40.49 | 41.01 | 39.76 | 40.64 | 339,152 | +0.26(+0.63%) |
Aug 03, 2018 | 40.97 | 41.45 | 39.55 | 40.38 | 417,097 | -0.73(-1.78%) |
Aug 02, 2018 | 39.18 | 44.80 | 38.92 | 41.12 | 922,026 | +2.23(+5.73%) |
Aug 01, 2018 | 39.51 | 39.76 | 38.23 | 38.89 | 274,707 | -0.69(-1.75%) |
Jul 31, 2018 | 39.00 | 39.87 | 38.52 | 39.58 | 203,457 | +0.58(+1.50%) |
Jul 30, 2018 | 39.65 | 40.02 | 38.85 | 39.00 | 310,589 | -0.62(-1.57%) |
Jul 27, 2018 | 40.86 | 41.26 | 39.55 | 39.62 | 190,610 | -1.10(-2.69%) |
Jul 26, 2018 | 40.13 | 41.33 | 39.95 | 40.71 | 339,864 | +0.40(+1.00%) |
Jul 25, 2018 | 40.46 | 40.79 | 39.80 | 40.31 | 207,138 | -0.29(-0.72%) |
Jul 24, 2018 | 41.95 | 42.23 | 40.02 | 40.60 | 324,783 | -1.35(-3.22%) |
Jul 23, 2018 | 40.97 | 42.17 | 40.97 | 41.95 | 192,835 | +0.91(+2.22%) |
Jul 20, 2018 | 41.33 | 41.44 | 40.82 | 41.04 | 139,749 | -0.33(-0.79%) |
Jul 19, 2018 | 41.12 | 41.63 | 41.12 | 41.37 | 143,150 | +0.04(+0.09%) |
Jul 18, 2018 | 40.97 | 41.48 | 40.53 | 41.33 | 123,661 | +0.29(+0.71%) |
Jul 17, 2018 | 41.04 | 41.85 | 40.71 | 41.04 | 142,286 | -0.04(-0.09%) |
Jul 16, 2018 | 40.68 | 41.17 | 40.57 | 41.08 | 128,034 | +0.37(+0.90%) |
Jul 13, 2018 | 40.93 | 41.44 | 40.55 | 40.71 | 138,291 | -0.29(-0.71%) |
Jul 12, 2018 | 41.52 | 41.88 | 40.71 | 41.01 | 159,358 | -0.47(-1.14%) |
Jul 11, 2018 | 42.06 | 42.45 | 41.37 | 41.48 | 161,974 | -0.88(-2.07%) |
Jul 10, 2018 | 42.58 | 43.12 | 42.17 | 42.36 | 164,330 | -0.22(-0.51%) |
Jul 09, 2018 | 41.48 | 42.63 | 41.48 | 42.58 | 219,173 | +1.17(+2.82%) |
Jul 06, 2018 | 41.19 | 41.63 | 41.15 | 41.41 | 170,990 | +0.22(+0.53%) |
Jul 05, 2018 | 41.30 | 41.52 | 40.75 | 41.19 | 185,788 | +0.04(+0.09%) |
Jul 03, 2018 | 41.15 | 41.15 | 41.15 | 0 | -0.07(-0.18%) |