Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 49.66 | 50.33 | 49.16 | 49.20 | 1,525,900 | -0.70(-1.40%) |
Sep 27, 2018 | 49.76 | 51.02 | 49.51 | 49.90 | 1,357,992 | +0.39(+0.79%) |
Sep 26, 2018 | 50.65 | 51.15 | 49.37 | 49.51 | 1,556,811 | -0.81(-1.61%) |
Sep 25, 2018 | 49.47 | 50.44 | 49.17 | 50.32 | 1,533,206 | +1.00(+2.03%) |
Sep 24, 2018 | 49.62 | 50.10 | 48.31 | 49.32 | 1,175,259 | -0.60(-1.20%) |
Sep 21, 2018 | 51.95 | 52.19 | 49.75 | 49.92 | 3,465,300 | -2.15(-4.13%) |
Sep 20, 2018 | 49.01 | 52.50 | 48.59 | 52.07 | 5,023,880 | +3.30(+6.77%) |
Sep 19, 2018 | 50.27 | 50.37 | 47.55 | 48.77 | 2,203,740 | -1.20(-2.40%) |
Sep 18, 2018 | 46.48 | 50.62 | 46.48 | 49.97 | 5,080,718 | +3.69(+7.97%) |
Sep 17, 2018 | 46.19 | 46.76 | 45.74 | 46.28 | 1,472,102 | +0.23(+0.50%) |
Sep 14, 2018 | 46.55 | 47.00 | 45.71 | 46.05 | 1,449,000 | +0.11(+0.24%) |
Sep 13, 2018 | 46.00 | 46.70 | 45.84 | 45.94 | 599,677 | +0.22(+0.48%) |
Sep 12, 2018 | 45.13 | 45.86 | 44.20 | 45.72 | 875,412 | +0.49(+1.08%) |
Sep 11, 2018 | 45.02 | 45.90 | 44.59 | 45.23 | 893,668 | -0.02(-0.04%) |
Sep 10, 2018 | 45.44 | 45.44 | 44.68 | 45.25 | 1,037,566 | -0.01(-0.02%) |
Sep 07, 2018 | 44.59 | 45.80 | 44.18 | 45.26 | 1,570,100 | +0.35(+0.78%) |
Sep 06, 2018 | 45.00 | 45.90 | 44.49 | 44.91 | 1,136,806 | -0.02(-0.04%) |
Sep 05, 2018 | 46.59 | 46.77 | 44.55 | 44.93 | 1,349,747 | -1.80(-3.85%) |
Sep 04, 2018 | 46.89 | 47.23 | 45.94 | 46.73 | 1,150,361 | -0.39(-0.83%) |
Aug 31, 2018 | 47.12 | 47.12 | 47.12 | 0 | +0.30(+0.64%) | |
Aug 30, 2018 | 46.93 | 47.19 | 46.58 | 46.82 | 959,778 | -0.17(-0.36%) |
Aug 29, 2018 | 46.56 | 47.17 | 46.48 | 46.99 | 1,131,321 | +0.25(+0.53%) |
Aug 28, 2018 | 47.00 | 47.23 | 46.21 | 46.74 | 1,391,314 | -0.25(-0.53%) |
Aug 27, 2018 | 46.69 | 47.04 | 46.50 | 46.99 | 1,287,105 | +0.64(+1.38%) |
Aug 24, 2018 | 45.61 | 46.66 | 45.60 | 46.35 | 2,066,500 | +1.04(+2.30%) |
Aug 23, 2018 | 44.28 | 45.35 | 44.26 | 45.31 | 2,053,172 | +1.13(+2.56%) |
Aug 22, 2018 | 44.22 | 44.68 | 43.77 | 44.18 | 1,176,099 | -0.35(-0.79%) |
Aug 21, 2018 | 44.68 | 45.19 | 44.31 | 44.53 | 2,001,443 | -0.21(-0.47%) |
Aug 20, 2018 | 45.24 | 45.48 | 44.22 | 44.74 | 1,970,493 | -0.58(-1.28%) |
Aug 17, 2018 | 46.05 | 46.19 | 44.39 | 45.32 | 2,655,700 | -1.03(-2.22%) |
Aug 16, 2018 | 47.34 | 47.52 | 46.24 | 46.35 | 1,842,120 | -0.47(-1.00%) |
Aug 15, 2018 | 47.49 | 48.25 | 46.25 | 46.82 | 1,874,695 | -1.04(-2.17%) |
Aug 14, 2018 | 47.01 | 48.00 | 46.60 | 47.86 | 2,367,419 | +0.92(+1.96%) |
Aug 13, 2018 | 49.56 | 49.57 | 46.86 | 46.94 | 4,490,413 | -2.41(-4.88%) |
Aug 10, 2018 | 48.03 | 51.33 | 47.54 | 49.35 | 9,312,600 | +1.02(+2.11%) |
Aug 09, 2018 | 44.00 | 49.77 | 43.51 | 48.33 | 26,291,178 | +10.17(+26.65%) |
Aug 08, 2018 | 38.90 | 39.04 | 37.26 | 38.16 | 7,894,445 | -0.49(-1.27%) |
Aug 07, 2018 | 38.77 | 39.92 | 38.26 | 38.65 | 2,632,485 | -0.10(-0.26%) |
Aug 06, 2018 | 38.00 | 38.89 | 37.50 | 38.75 | 2,330,941 | +0.83(+2.19%) |
Aug 03, 2018 | 37.93 | 38.19 | 37.36 | 37.92 | 930,100 | +0.20(+0.53%) |
Aug 02, 2018 | 37.27 | 37.97 | 37.03 | 37.72 | 1,394,356 | +0.21(+0.56%) |
Aug 01, 2018 | 37.00 | 38.11 | 37.00 | 37.51 | 1,311,743 | +0.63(+1.71%) |
Jul 31, 2018 | 37.14 | 37.64 | 36.79 | 36.88 | 1,595,951 | -0.39(-1.05%) |
Jul 30, 2018 | 37.87 | 38.26 | 36.41 | 37.27 | 1,454,906 | -0.73(-1.92%) |
Jul 27, 2018 | 40.21 | 40.21 | 37.46 | 38.00 | 2,245,500 | -2.18(-5.43%) |
Jul 26, 2018 | 38.76 | 41.42 | 38.07 | 40.18 | 4,477,554 | +1.19(+3.05%) |
Jul 25, 2018 | 38.27 | 39.28 | 38.23 | 38.99 | 1,726,426 | +0.99(+2.61%) |
Jul 24, 2018 | 38.88 | 38.88 | 37.61 | 38.00 | 1,621,889 | -0.64(-1.66%) |
Jul 23, 2018 | 39.15 | 39.33 | 38.29 | 38.64 | 2,241,828 | -0.75(-1.90%) |
Jul 20, 2018 | 39.71 | 39.95 | 39.34 | 39.39 | 1,041,002 | -0.30(-0.76%) |
Jul 19, 2018 | 40.59 | 40.80 | 39.55 | 39.69 | 785,880 | -1.06(-2.60%) |
Jul 18, 2018 | 40.74 | 40.77 | 39.96 | 40.75 | 1,131,068 | +0.00(+0.00%) |
Jul 17, 2018 | 40.11 | 41.19 | 39.93 | 40.75 | 1,228,980 | +0.45(+1.12%) |
Jul 16, 2018 | 39.72 | 40.55 | 39.69 | 40.30 | 1,066,842 | +0.51(+1.28%) |
Jul 13, 2018 | 40.92 | 40.92 | 39.27 | 39.79 | 1,100,615 | -0.93(-2.28%) |
Jul 12, 2018 | 39.80 | 40.75 | 39.60 | 40.72 | 1,404,204 | +1.32(+3.35%) |
Jul 11, 2018 | 39.01 | 39.82 | 38.95 | 39.40 | 878,956 | +0.00(+0.00%) |
Jul 10, 2018 | 40.00 | 40.43 | 39.23 | 39.40 | 905,814 | -0.60(-1.50%) |
Jul 09, 2018 | 40.25 | 40.25 | 39.59 | 40.00 | 955,862 | +0.04(+0.10%) |
Jul 06, 2018 | 40.03 | 40.30 | 39.42 | 39.96 | 1,006,692 | -0.04(-0.10%) |
Jul 05, 2018 | 39.50 | 40.00 | 39.19 | 40.00 | 788,514 | +0.70(+1.78%) |
Jul 03, 2018 | 39.30 | 39.30 | 39.30 | 0 | -0.31(-0.78%) |