Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 43.70 | 44.28 | 42.75 | 43.40 | 416,500 | -0.50(-1.14%) |
Sep 27, 2018 | 46.00 | 46.65 | 43.80 | 43.90 | 368,063 | -2.00(-4.36%) |
Sep 26, 2018 | 44.70 | 46.35 | 43.75 | 45.90 | 412,988 | +1.55(+3.49%) |
Sep 25, 2018 | 43.70 | 44.40 | 43.15 | 44.35 | 701,006 | +1.00(+2.31%) |
Sep 24, 2018 | 45.80 | 47.20 | 43.15 | 43.35 | 648,963 | -3.00(-6.47%) |
Sep 21, 2018 | 45.10 | 47.05 | 44.70 | 46.35 | 1,357,200 | +1.20(+2.66%) |
Sep 20, 2018 | 44.85 | 45.15 | 43.45 | 45.15 | 571,676 | +0.55(+1.23%) |
Sep 19, 2018 | 43.25 | 44.70 | 42.95 | 44.60 | 532,076 | +1.30(+3.00%) |
Sep 18, 2018 | 41.50 | 43.30 | 41.20 | 43.30 | 342,595 | +1.80(+4.34%) |
Sep 17, 2018 | 43.45 | 44.10 | 41.45 | 41.50 | 437,153 | -1.45(-3.38%) |
Sep 14, 2018 | 43.45 | 43.85 | 42.45 | 42.95 | 831,100 | -0.50(-1.15%) |
Sep 13, 2018 | 43.65 | 44.70 | 43.10 | 43.45 | 475,718 | +0.15(+0.35%) |
Sep 12, 2018 | 43.15 | 43.70 | 41.60 | 43.30 | 635,296 | -0.05(-0.12%) |
Sep 11, 2018 | 44.00 | 44.75 | 42.45 | 43.35 | 599,184 | -0.35(-0.80%) |
Sep 10, 2018 | 42.40 | 43.95 | 42.10 | 43.70 | 951,262 | +1.40(+3.31%) |
Sep 07, 2018 | 39.85 | 42.50 | 39.67 | 42.30 | 766,800 | +2.10(+5.22%) |
Sep 06, 2018 | 39.60 | 40.48 | 39.20 | 40.20 | 813,459 | +0.70(+1.77%) |
Sep 05, 2018 | 41.85 | 41.85 | 39.30 | 39.50 | 780,978 | -2.45(-5.84%) |
Sep 04, 2018 | 42.70 | 42.95 | 41.67 | 41.95 | 526,398 | -1.10(-2.56%) |
Aug 31, 2018 | 43.05 | 43.05 | 43.05 | 0 | +1.30(+3.11%) | |
Aug 30, 2018 | 42.05 | 42.25 | 41.46 | 41.75 | 279,391 | +0.10(+0.24%) |
Aug 29, 2018 | 41.85 | 43.00 | 41.30 | 41.65 | 270,408 | +0.00(+0.00%) |
Aug 28, 2018 | 43.50 | 43.50 | 41.35 | 41.65 | 353,875 | -1.50(-3.48%) |
Aug 27, 2018 | 40.25 | 43.55 | 40.05 | 43.15 | 582,681 | +3.10(+7.74%) |
Aug 24, 2018 | 40.25 | 40.60 | 39.80 | 40.05 | 242,200 | -0.15(-0.37%) |
Aug 23, 2018 | 41.35 | 42.05 | 39.48 | 40.20 | 523,804 | -1.05(-2.55%) |
Aug 22, 2018 | 39.85 | 41.35 | 39.35 | 41.25 | 502,028 | +1.20(+3.00%) |
Aug 21, 2018 | 38.25 | 40.35 | 38.25 | 40.05 | 1,441,695 | +1.70(+4.43%) |
Aug 20, 2018 | 39.75 | 39.82 | 37.15 | 38.35 | 691,011 | -0.60(-1.54%) |
Aug 17, 2018 | 39.65 | 40.35 | 37.95 | 38.95 | 746,500 | -1.05(-2.62%) |
Aug 16, 2018 | 37.25 | 41.05 | 37.15 | 40.00 | 1,301,810 | +3.20(+8.70%) |
Aug 15, 2018 | 35.90 | 37.35 | 35.70 | 36.80 | 1,002,943 | +0.45(+1.24%) |
Aug 14, 2018 | 35.60 | 37.10 | 34.42 | 36.35 | 1,055,070 | +1.20(+3.41%) |
Aug 13, 2018 | 32.80 | 35.55 | 32.80 | 35.15 | 1,619,820 | +2.35(+7.16%) |
Aug 10, 2018 | 34.60 | 34.90 | 32.15 | 32.80 | 1,110,400 | -2.00(-5.75%) |
Aug 09, 2018 | 33.90 | 36.12 | 33.50 | 34.80 | 926,773 | +0.75(+2.20%) |
Aug 08, 2018 | 36.05 | 36.20 | 33.23 | 34.05 | 1,094,907 | -1.85(-5.15%) |
Aug 07, 2018 | 37.70 | 37.73 | 35.12 | 35.90 | 1,939,300 | -2.00(-5.28%) |
Aug 06, 2018 | 40.20 | 41.30 | 36.42 | 37.90 | 2,669,242 | -2.50(-6.19%) |
Aug 03, 2018 | 43.95 | 44.05 | 39.50 | 40.40 | 2,271,400 | -6.55(-13.95%) |
Aug 02, 2018 | 44.40 | 47.25 | 44.15 | 46.95 | 459,937 | +2.25(+5.03%) |
Aug 01, 2018 | 44.50 | 44.90 | 44.10 | 44.70 | 263,173 | +0.25(+0.56%) |
Jul 31, 2018 | 43.90 | 45.40 | 43.75 | 44.45 | 294,086 | +0.65(+1.48%) |
Jul 30, 2018 | 45.35 | 45.50 | 43.50 | 43.80 | 388,003 | -1.70(-3.74%) |
Jul 27, 2018 | 47.80 | 48.00 | 45.20 | 45.50 | 298,500 | -2.20(-4.61%) |
Jul 26, 2018 | 47.10 | 48.30 | 47.05 | 47.70 | 220,836 | +0.35(+0.74%) |
Jul 25, 2018 | 46.35 | 47.60 | 46.10 | 47.35 | 235,823 | +1.25(+2.71%) |
Jul 24, 2018 | 47.50 | 47.50 | 45.20 | 46.10 | 278,118 | -1.05(-2.23%) |
Jul 23, 2018 | 47.25 | 47.95 | 46.95 | 47.15 | 242,560 | -0.35(-0.74%) |
Jul 20, 2018 | 47.90 | 48.00 | 47.10 | 47.50 | 201,438 | -0.20(-0.42%) |
Jul 19, 2018 | 45.60 | 47.90 | 45.60 | 47.70 | 372,894 | +1.80(+3.92%) |
Jul 18, 2018 | 46.70 | 46.75 | 45.10 | 45.90 | 280,013 | -0.65(-1.40%) |
Jul 17, 2018 | 46.20 | 46.75 | 45.98 | 46.55 | 213,670 | +0.10(+0.22%) |
Jul 16, 2018 | 46.25 | 46.50 | 45.70 | 46.45 | 266,205 | +0.05(+0.11%) |
Jul 13, 2018 | 46.50 | 46.60 | 45.75 | 46.40 | 391,866 | -0.05(-0.11%) |
Jul 12, 2018 | 46.70 | 47.05 | 45.60 | 46.45 | 337,113 | +0.35(+0.76%) |
Jul 11, 2018 | 44.50 | 46.30 | 44.05 | 46.10 | 368,986 | +1.10(+2.44%) |
Jul 10, 2018 | 46.65 | 46.70 | 44.90 | 45.00 | 293,197 | -1.60(-3.43%) |
Jul 09, 2018 | 45.70 | 46.75 | 45.15 | 46.60 | 387,468 | +1.35(+2.98%) |
Jul 06, 2018 | 44.75 | 45.50 | 44.40 | 45.25 | 227,495 | +0.35(+0.78%) |
Jul 05, 2018 | 44.20 | 44.90 | 43.45 | 44.90 | 338,842 | +1.20(+2.75%) |
Jul 03, 2018 | 43.70 | 43.70 | 43.70 | 0 | -0.60(-1.35%) |