Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 47.50 | 48.35 | 46.50 | 47.10 | 337,800 | -0.45(-0.95%) |
Sep 27, 2018 | 47.20 | 47.70 | 46.65 | 47.55 | 236,269 | +0.30(+0.63%) |
Sep 26, 2018 | 46.60 | 48.15 | 46.50 | 47.25 | 399,825 | +1.05(+2.27%) |
Sep 25, 2018 | 46.15 | 46.70 | 45.20 | 46.20 | 199,441 | +0.30(+0.65%) |
Sep 24, 2018 | 46.90 | 47.05 | 45.40 | 45.90 | 300,037 | -1.15(-2.44%) |
Sep 21, 2018 | 47.35 | 48.00 | 46.80 | 47.05 | 618,300 | +0.05(+0.11%) |
Sep 20, 2018 | 47.55 | 47.60 | 46.05 | 47.00 | 434,585 | -0.40(-0.84%) |
Sep 19, 2018 | 47.55 | 48.10 | 47.10 | 47.40 | 310,844 | -0.25(-0.52%) |
Sep 18, 2018 | 48.00 | 49.50 | 47.60 | 47.65 | 445,678 | -0.20(-0.42%) |
Sep 17, 2018 | 47.40 | 48.05 | 46.20 | 47.85 | 382,430 | +0.75(+1.59%) |
Sep 14, 2018 | 45.40 | 47.25 | 44.90 | 47.10 | 423,900 | +1.45(+3.18%) |
Sep 13, 2018 | 47.15 | 47.15 | 45.25 | 45.65 | 322,892 | -1.50(-3.18%) |
Sep 12, 2018 | 47.20 | 47.48 | 46.00 | 47.15 | 270,568 | -0.10(-0.21%) |
Sep 11, 2018 | 47.60 | 48.30 | 47.05 | 47.25 | 367,457 | -0.60(-1.25%) |
Sep 10, 2018 | 48.10 | 48.85 | 46.50 | 47.85 | 689,792 | +0.35(+0.74%) |
Sep 07, 2018 | 50.10 | 50.25 | 43.90 | 47.50 | 778,600 | +0.50(+1.06%) |
Sep 06, 2018 | 47.95 | 48.35 | 46.10 | 47.00 | 766,361 | -0.60(-1.26%) |
Sep 05, 2018 | 48.90 | 49.25 | 46.80 | 47.60 | 767,600 | -1.50(-3.05%) |
Sep 04, 2018 | 50.75 | 50.75 | 48.30 | 49.10 | 655,433 | -1.75(-3.44%) |
Aug 31, 2018 | 50.85 | 50.85 | 50.85 | 0 | +1.25(+2.52%) | |
Aug 30, 2018 | 48.75 | 51.85 | 48.35 | 49.60 | 871,415 | +3.25(+7.01%) |
Aug 29, 2018 | 45.60 | 46.60 | 44.45 | 46.35 | 217,362 | +0.70(+1.53%) |
Aug 28, 2018 | 45.20 | 45.95 | 44.85 | 45.65 | 157,257 | +0.85(+1.90%) |
Aug 27, 2018 | 45.05 | 45.50 | 44.60 | 44.80 | 255,023 | +0.00(+0.00%) |
Aug 24, 2018 | 45.80 | 46.25 | 44.23 | 44.80 | 268,300 | -1.70(-3.66%) |
Aug 23, 2018 | 46.10 | 46.60 | 45.48 | 46.50 | 216,168 | +0.40(+0.87%) |
Aug 22, 2018 | 46.25 | 47.40 | 45.85 | 46.10 | 216,322 | -0.10(-0.22%) |
Aug 21, 2018 | 45.95 | 46.42 | 44.82 | 46.20 | 325,105 | +0.80(+1.76%) |
Aug 20, 2018 | 43.70 | 45.55 | 43.70 | 45.40 | 369,097 | +1.70(+3.89%) |
Aug 17, 2018 | 41.85 | 44.05 | 41.80 | 43.70 | 249,600 | +1.80(+4.30%) |
Aug 16, 2018 | 42.80 | 42.80 | 41.60 | 41.90 | 257,358 | -0.70(-1.64%) |
Aug 15, 2018 | 44.05 | 44.05 | 42.10 | 42.60 | 268,040 | -1.40(-3.18%) |
Aug 14, 2018 | 42.80 | 44.30 | 42.75 | 44.00 | 433,076 | +1.20(+2.80%) |
Aug 13, 2018 | 41.85 | 42.90 | 41.48 | 42.80 | 354,651 | +1.05(+2.51%) |
Aug 10, 2018 | 41.25 | 42.30 | 40.60 | 41.75 | 232,700 | +0.25(+0.60%) |
Aug 09, 2018 | 41.50 | 42.25 | 41.05 | 41.50 | 269,425 | +0.00(+0.00%) |
Aug 08, 2018 | 41.85 | 42.40 | 40.55 | 41.50 | 228,180 | -0.35(-0.84%) |
Aug 07, 2018 | 42.35 | 42.45 | 41.40 | 41.85 | 201,748 | +0.05(+0.12%) |
Aug 06, 2018 | 41.40 | 42.05 | 41.05 | 41.80 | 195,021 | +0.35(+0.84%) |
Aug 03, 2018 | 41.00 | 42.20 | 40.60 | 41.45 | 187,900 | +0.75(+1.84%) |
Aug 02, 2018 | 39.75 | 41.05 | 39.75 | 40.70 | 167,457 | +0.65(+1.62%) |
Aug 01, 2018 | 40.45 | 40.92 | 39.60 | 40.05 | 189,538 | -0.65(-1.60%) |
Jul 31, 2018 | 40.05 | 41.10 | 39.85 | 40.70 | 198,962 | +0.75(+1.88%) |
Jul 30, 2018 | 39.95 | 41.15 | 39.75 | 39.95 | 342,873 | -0.05(-0.12%) |
Jul 27, 2018 | 41.10 | 41.25 | 39.55 | 40.00 | 304,600 | -1.05(-2.56%) |
Jul 26, 2018 | 40.90 | 42.20 | 40.10 | 41.05 | 185,108 | +0.40(+0.98%) |
Jul 25, 2018 | 39.70 | 40.70 | 39.60 | 40.65 | 185,416 | +0.80(+2.01%) |
Jul 24, 2018 | 41.20 | 41.30 | 39.45 | 39.85 | 238,802 | -0.95(-2.33%) |
Jul 23, 2018 | 40.75 | 41.40 | 40.20 | 40.80 | 238,205 | +0.05(+0.12%) |
Jul 20, 2018 | 41.25 | 41.45 | 40.50 | 40.75 | 266,539 | -0.70(-1.69%) |
Jul 19, 2018 | 41.50 | 41.90 | 40.70 | 41.45 | 332,789 | +0.05(+0.12%) |
Jul 18, 2018 | 40.00 | 41.55 | 40.00 | 41.40 | 218,606 | +1.50(+3.76%) |
Jul 17, 2018 | 39.35 | 40.55 | 39.25 | 39.90 | 232,380 | +0.50(+1.27%) |
Jul 16, 2018 | 39.65 | 40.25 | 39.00 | 39.40 | 218,787 | +0.00(+0.00%) |
Jul 13, 2018 | 38.05 | 39.45 | 38.05 | 39.40 | 229,145 | +1.30(+3.41%) |
Jul 12, 2018 | 38.35 | 38.60 | 37.50 | 38.10 | 303,995 | -0.15(-0.39%) |
Jul 11, 2018 | 37.85 | 38.70 | 37.35 | 38.25 | 346,508 | +0.30(+0.79%) |
Jul 10, 2018 | 39.35 | 39.75 | 37.00 | 37.95 | 562,568 | -2.50(-6.18%) |
Jul 09, 2018 | 41.35 | 41.60 | 40.15 | 40.45 | 206,054 | -0.60(-1.46%) |
Jul 06, 2018 | 40.15 | 41.30 | 40.15 | 41.05 | 136,283 | +0.85(+2.11%) |
Jul 05, 2018 | 40.35 | 40.60 | 39.70 | 40.20 | 197,263 | +0.30(+0.75%) |
Jul 03, 2018 | 39.90 | 39.90 | 39.90 | 0 | +0.05(+0.13%) |