Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 54.28 | 55.89 | 51.76 | 52.29 | 364,400 | -2.37(-4.34%) |
Sep 27, 2018 | 56.60 | 56.74 | 53.73 | 54.66 | 232,701 | -1.81(-3.21%) |
Sep 26, 2018 | 58.83 | 59.50 | 56.01 | 56.47 | 201,167 | -2.08(-3.55%) |
Sep 25, 2018 | 57.48 | 60.00 | 57.39 | 58.55 | 326,811 | +0.93(+1.61%) |
Sep 24, 2018 | 57.21 | 58.13 | 56.56 | 57.62 | 306,830 | +1.00(+1.77%) |
Sep 21, 2018 | 58.58 | 59.97 | 56.58 | 56.62 | 864,200 | -2.18(-3.71%) |
Sep 20, 2018 | 58.98 | 60.48 | 57.61 | 58.80 | 529,363 | -1.20(-2.00%) |
Sep 19, 2018 | 56.95 | 60.47 | 56.72 | 60.00 | 3,269,071 | -2.94(-4.67%) |
Sep 18, 2018 | 64.39 | 68.00 | 61.35 | 62.94 | 548,661 | -3.46(-5.21%) |
Sep 17, 2018 | 67.95 | 67.95 | 65.00 | 66.40 | 187,605 | -1.45(-2.14%) |
Sep 14, 2018 | 67.84 | 68.37 | 66.64 | 67.85 | 162,500 | -0.12(-0.18%) |
Sep 13, 2018 | 66.24 | 69.35 | 65.89 | 67.97 | 166,249 | +2.22(+3.38%) |
Sep 12, 2018 | 65.65 | 67.28 | 64.61 | 65.75 | 224,964 | -0.16(-0.24%) |
Sep 11, 2018 | 64.46 | 69.57 | 64.19 | 65.91 | 364,618 | +1.41(+2.19%) |
Sep 10, 2018 | 64.99 | 66.06 | 62.54 | 64.50 | 424,072 | +3.45(+5.65%) |
Sep 07, 2018 | 60.54 | 62.14 | 59.65 | 61.05 | 284,300 | +0.20(+0.33%) |
Sep 06, 2018 | 60.73 | 62.06 | 59.07 | 60.85 | 85,187 | +0.31(+0.51%) |
Sep 05, 2018 | 59.60 | 63.61 | 59.31 | 60.54 | 256,500 | +1.10(+1.85%) |
Sep 04, 2018 | 60.31 | 60.49 | 58.33 | 59.44 | 166,435 | -1.24(-2.04%) |
Aug 31, 2018 | 60.68 | 60.68 | 60.68 | 0 | +0.59(+0.98%) | |
Aug 30, 2018 | 59.16 | 60.66 | 58.65 | 60.09 | 128,783 | +1.07(+1.81%) |
Aug 29, 2018 | 58.42 | 61.21 | 57.79 | 59.02 | 127,411 | +0.92(+1.58%) |
Aug 28, 2018 | 58.02 | 58.85 | 57.51 | 58.10 | 288,826 | +0.45(+0.78%) |
Aug 27, 2018 | 58.42 | 58.99 | 57.53 | 57.65 | 74,795 | -0.41(-0.71%) |
Aug 24, 2018 | 57.92 | 59.26 | 57.39 | 58.06 | 65,100 | +0.11(+0.19%) |
Aug 23, 2018 | 58.20 | 59.43 | 56.81 | 57.95 | 86,305 | -0.13(-0.22%) |
Aug 22, 2018 | 57.70 | 59.00 | 57.14 | 58.08 | 114,276 | +0.50(+0.87%) |
Aug 21, 2018 | 53.77 | 57.66 | 53.77 | 57.58 | 144,258 | +3.92(+7.31%) |
Aug 20, 2018 | 57.78 | 58.00 | 53.00 | 53.66 | 145,479 | -3.76(-6.55%) |
Aug 17, 2018 | 57.61 | 58.17 | 56.48 | 57.42 | 88,900 | -0.33(-0.57%) |
Aug 16, 2018 | 56.36 | 58.30 | 56.06 | 57.75 | 118,880 | +1.33(+2.36%) |
Aug 15, 2018 | 56.41 | 57.79 | 54.83 | 56.42 | 202,308 | -0.64(-1.12%) |
Aug 14, 2018 | 56.29 | 58.65 | 55.92 | 57.06 | 111,752 | +0.74(+1.31%) |
Aug 13, 2018 | 56.93 | 58.21 | 55.48 | 56.32 | 219,419 | -0.37(-0.65%) |
Aug 10, 2018 | 56.22 | 57.34 | 54.53 | 56.69 | 156,100 | +0.55(+0.98%) |
Aug 09, 2018 | 53.73 | 64.83 | 52.53 | 56.14 | 499,909 | +4.62(+8.97%) |
Aug 08, 2018 | 52.78 | 53.46 | 51.10 | 51.52 | 229,286 | -1.40(-2.65%) |
Aug 07, 2018 | 52.00 | 53.82 | 51.53 | 52.92 | 97,233 | +1.09(+2.10%) |
Aug 06, 2018 | 50.79 | 51.92 | 50.38 | 51.83 | 139,325 | +0.45(+0.88%) |
Aug 03, 2018 | 50.60 | 51.65 | 48.95 | 51.38 | 208,300 | +0.31(+0.61%) |
Aug 02, 2018 | 54.00 | 55.71 | 50.36 | 51.07 | 329,600 | -2.95(-5.46%) |
Aug 01, 2018 | 51.39 | 54.70 | 50.77 | 54.02 | 376,456 | +2.67(+5.20%) |
Jul 31, 2018 | 49.96 | 52.38 | 49.38 | 51.35 | 237,641 | +1.37(+2.74%) |
Jul 30, 2018 | 49.41 | 51.86 | 48.86 | 49.98 | 363,082 | +0.69(+1.40%) |
Jul 27, 2018 | 49.99 | 51.12 | 48.72 | 49.29 | 418,500 | -0.70(-1.40%) |
Jul 26, 2018 | 48.97 | 51.55 | 48.92 | 49.99 | 251,623 | +0.97(+1.98%) |
Jul 25, 2018 | 48.34 | 50.97 | 47.55 | 49.02 | 578,712 | +0.83(+1.71%) |
Jul 24, 2018 | 48.23 | 49.20 | 47.74 | 48.20 | 213,629 | +0.59(+1.25%) |
Jul 23, 2018 | 47.29 | 48.07 | 46.51 | 47.60 | 214,374 | +0.06(+0.13%) |
Jul 20, 2018 | 46.67 | 48.39 | 46.26 | 47.54 | 150,418 | +1.00(+2.15%) |
Jul 19, 2018 | 47.30 | 47.79 | 46.02 | 46.54 | 258,413 | -1.00(-2.10%) |
Jul 18, 2018 | 45.40 | 47.98 | 45.10 | 47.54 | 188,101 | +1.95(+4.28%) |
Jul 17, 2018 | 44.84 | 46.10 | 44.84 | 45.59 | 208,409 | +0.92(+2.06%) |
Jul 16, 2018 | 42.74 | 45.13 | 41.29 | 44.67 | 464,823 | +1.52(+3.52%) |
Jul 13, 2018 | 45.37 | 45.72 | 41.32 | 43.15 | 427,228 | -2.29(-5.04%) |
Jul 12, 2018 | 46.39 | 43.38 | 45.44 | 372,025 | +1.21(+2.74%) | |
Jul 11, 2018 | 46.06 | 46.75 | 44.13 | 44.23 | 176,332 | -2.23(-4.80%) |
Jul 10, 2018 | 46.93 | 47.45 | 45.94 | 46.46 | 121,669 | -0.43(-0.92%) |
Jul 09, 2018 | 46.35 | 47.16 | 45.56 | 46.89 | 171,255 | +0.95(+2.07%) |
Jul 06, 2018 | 45.60 | 46.91 | 45.42 | 45.94 | 134,245 | +0.52(+1.14%) |
Jul 05, 2018 | 46.76 | 44.86 | 45.42 | 126,700 | -0.08(-0.18%) | |
Jul 03, 2018 | 45.50 | 45.50 | 45.50 | 0 | +0.04(+0.09%) |