Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 48.30 | 48.62 | 48.02 | 48.24 | 813,042 | -0.13(-0.27%) |
Sep 27, 2018 | 48.15 | 48.47 | 47.78 | 48.37 | 1,065,019 | +0.42(+0.88%) |
Sep 26, 2018 | 48.23 | 48.92 | 47.88 | 47.95 | 1,521,233 | -0.32(-0.66%) |
Sep 25, 2018 | 48.43 | 48.59 | 48.18 | 48.26 | 1,144,390 | +0.05(+0.11%) |
Sep 24, 2018 | 48.92 | 48.92 | 47.91 | 48.21 | 1,366,920 | -0.69(-1.41%) |
Sep 21, 2018 | 49.31 | 49.44 | 48.86 | 48.90 | 2,006,358 | -0.29(-0.59%) |
Sep 20, 2018 | 49.58 | 49.91 | 49.03 | 49.19 | 1,657,930 | -0.05(-0.11%) |
Sep 19, 2018 | 49.44 | 49.98 | 49.15 | 49.24 | 1,147,839 | -0.02(-0.04%) |
Sep 18, 2018 | 48.57 | 49.29 | 48.15 | 49.26 | 858,295 | +0.77(+1.60%) |
Sep 17, 2018 | 49.00 | 49.00 | 48.37 | 48.49 | 929,167 | -0.36(-0.74%) |
Sep 14, 2018 | 47.86 | 48.88 | 47.67 | 48.85 | 1,583,723 | +0.84(+1.76%) |
Sep 13, 2018 | 47.91 | 48.48 | 47.38 | 48.00 | 1,509,439 | +1.19(+2.53%) |
Sep 12, 2018 | 46.48 | 46.99 | 46.16 | 46.82 | 1,131,771 | +0.42(+0.91%) |
Sep 11, 2018 | 46.64 | 47.26 | 46.39 | 46.39 | 1,581,427 | -0.40(-0.85%) |
Sep 10, 2018 | 46.55 | 47.07 | 46.55 | 46.79 | 1,051,482 | +0.53(+1.14%) |
Sep 07, 2018 | 45.88 | 46.34 | 45.59 | 46.26 | 1,142,201 | +0.15(+0.32%) |
Sep 06, 2018 | 46.35 | 46.84 | 46.08 | 46.11 | 1,083,675 | -0.22(-0.47%) |
Sep 05, 2018 | 45.73 | 46.38 | 45.49 | 46.33 | 1,305,851 | +0.51(+1.11%) |
Sep 04, 2018 | 45.78 | 45.99 | 45.34 | 45.82 | 1,408,038 | +0.01(+0.02%) |
Aug 31, 2018 | 45.81 | 45.81 | 45.81 | 0 | -0.21(-0.46%) | |
Aug 30, 2018 | 46.47 | 46.47 | 45.82 | 46.02 | 1,144,328 | -0.57(-1.23%) |
Aug 29, 2018 | 46.22 | 46.74 | 45.95 | 46.60 | 1,194,364 | +0.49(+1.07%) |
Aug 28, 2018 | 46.15 | 46.53 | 45.88 | 46.10 | 894,266 | +0.12(+0.27%) |
Aug 27, 2018 | 45.72 | 46.12 | 45.40 | 45.98 | 1,023,882 | +0.55(+1.20%) |
Aug 24, 2018 | 45.43 | 45.55 | 45.08 | 45.44 | 668,369 | +0.16(+0.35%) |
Aug 23, 2018 | 45.59 | 45.60 | 45.06 | 45.28 | 1,423,679 | -0.34(-0.75%) |
Aug 22, 2018 | 45.71 | 45.81 | 45.19 | 45.62 | 981,307 | -0.04(-0.10%) |
Aug 21, 2018 | 45.32 | 45.77 | 44.95 | 45.66 | 1,287,457 | +0.39(+0.85%) |
Aug 20, 2018 | 45.28 | 45.82 | 45.15 | 45.28 | 1,000,224 | +0.14(+0.31%) |
Aug 17, 2018 | 44.16 | 45.26 | 44.16 | 45.14 | 1,519,332 | +1.00(+2.27%) |
Aug 16, 2018 | 43.55 | 44.24 | 43.48 | 44.13 | 946,482 | +0.82(+1.89%) |
Aug 15, 2018 | 43.50 | 43.64 | 42.61 | 43.32 | 1,668,239 | -0.54(-1.24%) |
Aug 14, 2018 | 44.27 | 44.42 | 43.79 | 43.86 | 1,298,057 | -0.11(-0.24%) |
Aug 13, 2018 | 44.06 | 44.62 | 43.67 | 43.97 | 1,352,290 | -0.07(-0.16%) |
Aug 10, 2018 | 43.10 | 44.19 | 42.97 | 44.04 | 2,610,680 | +1.08(+2.52%) |
Aug 09, 2018 | 42.94 | 45.31 | 42.07 | 42.96 | 5,358,358 | +2.58(+6.40%) |
Aug 08, 2018 | 40.45 | 40.74 | 39.93 | 40.37 | 1,512,276 | -0.09(-0.22%) |
Aug 07, 2018 | 39.87 | 40.49 | 39.76 | 40.46 | 1,774,947 | +0.78(+1.97%) |
Aug 06, 2018 | 39.56 | 40.18 | 39.47 | 39.68 | 1,215,501 | +0.21(+0.53%) |
Aug 03, 2018 | 38.44 | 39.52 | 38.34 | 39.47 | 1,424,793 | +1.13(+2.96%) |
Aug 02, 2018 | 37.92 | 38.39 | 37.52 | 38.33 | 596,376 | +0.07(+0.18%) |
Aug 01, 2018 | 38.33 | 38.74 | 38.00 | 38.26 | 733,439 | -0.70(-1.80%) |
Jul 31, 2018 | 38.36 | 39.32 | 38.23 | 38.97 | 933,997 | +0.91(+2.38%) |
Jul 30, 2018 | 38.19 | 38.67 | 37.94 | 38.06 | 721,609 | +0.04(+0.09%) |
Jul 27, 2018 | 38.19 | 38.36 | 37.82 | 38.03 | 887,367 | -0.03(-0.07%) |
Jul 26, 2018 | 37.64 | 38.30 | 37.48 | 38.05 | 858,360 | +0.53(+1.41%) |
Jul 25, 2018 | 36.85 | 37.55 | 36.51 | 37.52 | 1,010,413 | +0.56(+1.52%) |
Jul 24, 2018 | 36.86 | 37.53 | 36.71 | 36.96 | 752,596 | +0.38(+1.03%) |
Jul 23, 2018 | 36.86 | 37.00 | 36.35 | 36.58 | 801,559 | -0.47(-1.28%) |
Jul 20, 2018 | 37.13 | 37.47 | 37.02 | 37.06 | 1,288,207 | -0.26(-0.71%) |
Jul 19, 2018 | 36.36 | 37.36 | 36.31 | 37.32 | 951,987 | +0.70(+1.92%) |
Jul 18, 2018 | 36.95 | 36.98 | 35.92 | 36.62 | 1,893,804 | -0.32(-0.86%) |
Jul 17, 2018 | 36.11 | 37.01 | 36.10 | 36.94 | 1,037,810 | +0.77(+2.14%) |
Jul 16, 2018 | 36.80 | 37.10 | 35.95 | 36.16 | 989,390 | -0.82(-2.21%) |
Jul 13, 2018 | 36.36 | 37.14 | 36.35 | 36.98 | 702,357 | +0.59(+1.62%) |
Jul 12, 2018 | 36.39 | 36.65 | 35.83 | 36.39 | 663,871 | +0.15(+0.41%) |
Jul 11, 2018 | 36.43 | 36.74 | 36.15 | 36.24 | 869,913 | -0.74(-2.00%) |
Jul 10, 2018 | 36.86 | 37.09 | 36.64 | 36.98 | 901,396 | +0.14(+0.38%) |
Jul 09, 2018 | 35.82 | 36.91 | 35.82 | 36.84 | 683,923 | +1.16(+3.25%) |
Jul 06, 2018 | 35.50 | 35.79 | 35.26 | 35.68 | 790,441 | +0.11(+0.32%) |
Jul 05, 2018 | 35.34 | 35.56 | 35.07 | 35.56 | 1,419,349 | +0.32(+0.90%) |
Jul 03, 2018 | 35.25 | 35.25 | 35.25 | 0 | +0.00(+0.00%) |