Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 41.51 | 42.28 | 40.75 | 40.90 | 1,627,800 | -0.68(-1.64%) |
Sep 27, 2018 | 41.59 | 41.79 | 41.04 | 41.58 | 1,795,179 | -0.04(-0.10%) |
Sep 26, 2018 | 40.22 | 42.14 | 40.11 | 41.62 | 3,767,643 | +1.54(+3.84%) |
Sep 25, 2018 | 40.69 | 41.15 | 39.84 | 40.08 | 2,093,519 | -0.29(-0.72%) |
Sep 24, 2018 | 40.50 | 41.18 | 39.98 | 40.37 | 2,591,629 | -0.35(-0.86%) |
Sep 21, 2018 | 42.22 | 42.22 | 40.55 | 40.72 | 3,167,000 | -1.33(-3.16%) |
Sep 20, 2018 | 41.76 | 42.50 | 41.19 | 42.05 | 1,821,829 | +0.16(+0.38%) |
Sep 19, 2018 | 41.66 | 42.20 | 41.36 | 41.89 | 1,571,407 | +0.31(+0.75%) |
Sep 18, 2018 | 41.10 | 41.96 | 41.10 | 41.58 | 1,683,462 | +0.47(+1.14%) |
Sep 17, 2018 | 42.50 | 42.50 | 41.05 | 41.11 | 2,183,320 | -1.42(-3.34%) |
Sep 14, 2018 | 44.19 | 44.42 | 42.21 | 42.53 | 2,699,200 | -1.72(-3.89%) |
Sep 13, 2018 | 44.42 | 44.64 | 44.14 | 44.25 | 1,502,218 | +0.00(+0.00%) |
Sep 12, 2018 | 44.16 | 44.99 | 43.65 | 44.25 | 2,082,249 | -0.48(-1.07%) |
Sep 11, 2018 | 43.98 | 45.23 | 43.96 | 44.73 | 2,685,972 | +0.77(+1.75%) |
Sep 10, 2018 | 43.71 | 44.26 | 43.28 | 43.96 | 1,863,852 | +0.50(+1.15%) |
Sep 07, 2018 | 43.52 | 44.68 | 43.38 | 43.46 | 2,341,700 | -0.08(-0.18%) |
Sep 06, 2018 | 48.05 | 48.08 | 43.12 | 43.54 | 4,232,502 | -4.20(-8.80%) |
Sep 05, 2018 | 48.32 | 48.74 | 47.12 | 47.74 | 2,399,690 | -0.52(-1.08%) |
Sep 04, 2018 | 46.45 | 48.48 | 46.45 | 48.26 | 3,021,696 | +1.78(+3.83%) |
Aug 31, 2018 | 46.48 | 46.48 | 46.48 | 0 | +1.13(+2.49%) | |
Aug 30, 2018 | 44.69 | 45.83 | 44.35 | 45.35 | 1,793,766 | -0.03(-0.07%) |
Aug 29, 2018 | 45.39 | 45.45 | 44.05 | 45.38 | 3,030,711 | -0.03(-0.07%) |
Aug 28, 2018 | 45.08 | 45.69 | 44.15 | 45.41 | 3,803,904 | +0.44(+0.98%) |
Aug 27, 2018 | 45.68 | 45.85 | 44.78 | 44.97 | 2,276,973 | -0.63(-1.38%) |
Aug 24, 2018 | 46.75 | 47.03 | 45.28 | 45.60 | 3,289,900 | -1.57(-3.33%) |
Aug 23, 2018 | 45.62 | 47.33 | 45.51 | 47.17 | 5,077,445 | +1.69(+3.72%) |
Aug 22, 2018 | 50.39 | 52.50 | 44.91 | 45.48 | 15,348,734 | -2.26(-4.73%) |
Aug 21, 2018 | 48.15 | 48.40 | 47.05 | 47.74 | 5,013,141 | +0.23(+0.48%) |
Aug 20, 2018 | 46.93 | 47.70 | 46.37 | 47.51 | 2,777,252 | +0.89(+1.91%) |
Aug 17, 2018 | 45.66 | 46.71 | 45.52 | 46.62 | 1,637,900 | +1.05(+2.30%) |
Aug 16, 2018 | 45.64 | 46.17 | 44.80 | 45.57 | 1,595,101 | +0.24(+0.53%) |
Aug 15, 2018 | 48.22 | 48.22 | 44.96 | 45.33 | 2,035,283 | -3.41(-7.00%) |
Aug 14, 2018 | 46.46 | 48.83 | 46.42 | 48.74 | 2,650,236 | +1.34(+2.83%) |
Aug 13, 2018 | 48.72 | 49.00 | 47.02 | 47.40 | 2,022,321 | -0.88(-1.82%) |
Aug 10, 2018 | 47.61 | 48.94 | 47.09 | 48.28 | 1,713,900 | +0.74(+1.56%) |
Aug 09, 2018 | 46.78 | 47.67 | 46.51 | 47.54 | 1,016,195 | +0.83(+1.78%) |
Aug 08, 2018 | 46.51 | 47.00 | 45.92 | 46.71 | 1,168,178 | +0.22(+0.47%) |
Aug 07, 2018 | 46.29 | 46.60 | 45.75 | 46.49 | 1,470,859 | +0.49(+1.07%) |
Aug 06, 2018 | 44.68 | 46.06 | 44.56 | 46.00 | 1,404,360 | +1.29(+2.89%) |
Aug 03, 2018 | 44.77 | 45.98 | 44.62 | 44.71 | 1,584,500 | -0.06(-0.13%) |
Aug 02, 2018 | 43.52 | 44.93 | 43.52 | 44.77 | 1,950,761 | +1.08(+2.47%) |
Aug 01, 2018 | 44.42 | 44.73 | 43.44 | 43.69 | 1,441,727 | -0.71(-1.60%) |
Jul 31, 2018 | 44.16 | 44.96 | 43.97 | 44.40 | 1,328,212 | +0.45(+1.02%) |
Jul 30, 2018 | 43.72 | 44.78 | 43.64 | 43.95 | 1,537,316 | +0.22(+0.50%) |
Jul 27, 2018 | 45.92 | 46.03 | 43.62 | 43.73 | 1,300,300 | -2.19(-4.77%) |
Jul 26, 2018 | 45.79 | 46.94 | 45.34 | 45.92 | 912,984 | +0.08(+0.17%) |
Jul 25, 2018 | 45.08 | 46.22 | 45.08 | 45.84 | 1,000,726 | +0.67(+1.48%) |
Jul 24, 2018 | 46.95 | 47.33 | 45.12 | 45.17 | 1,521,126 | -1.29(-2.78%) |
Jul 23, 2018 | 46.09 | 46.97 | 46.05 | 46.46 | 939,593 | +0.47(+1.02%) |
Jul 20, 2018 | 46.99 | 47.35 | 45.97 | 45.99 | 939,757 | -0.99(-2.11%) |
Jul 19, 2018 | 46.31 | 47.15 | 46.18 | 46.98 | 983,569 | +0.54(+1.16%) |
Jul 18, 2018 | 46.09 | 46.54 | 45.69 | 46.44 | 1,187,043 | +0.52(+1.13%) |
Jul 17, 2018 | 44.49 | 46.04 | 43.81 | 45.92 | 1,550,547 | +1.44(+3.24%) |
Jul 16, 2018 | 44.51 | 45.00 | 43.99 | 44.48 | 1,293,972 | -0.08(-0.18%) |
Jul 13, 2018 | 44.22 | 45.45 | 44.22 | 44.56 | 1,530,710 | +0.27(+0.61%) |
Jul 12, 2018 | 45.40 | 43.38 | 44.29 | 2,082,441 | -1.11(-2.44%) | |
Jul 11, 2018 | 45.29 | 45.65 | 44.62 | 45.40 | 718,692 | -0.42(-0.92%) |
Jul 10, 2018 | 45.21 | 46.05 | 45.01 | 45.82 | 1,624,916 | +0.02(+0.04%) |
Jul 09, 2018 | 46.48 | 46.75 | 45.29 | 45.80 | 1,452,959 | -0.46(-0.99%) |
Jul 06, 2018 | 45.56 | 46.50 | 45.16 | 46.26 | 775,881 | +0.50(+1.09%) |
Jul 05, 2018 | 46.40 | 45.52 | 45.76 | 1,273,265 | -0.64(-1.38%) | |
Jul 03, 2018 | 46.40 | 46.40 | 46.40 | 0 | +1.30(+2.88%) |