Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 49.40 | 50.15 | 49.22 | 49.60 | 479,700 | +0.10(+0.20%) |
Sep 27, 2018 | 50.00 | 50.55 | 48.60 | 49.50 | 356,559 | -0.15(-0.30%) |
Sep 26, 2018 | 50.85 | 50.85 | 49.50 | 49.65 | 318,818 | -1.00(-1.97%) |
Sep 25, 2018 | 49.50 | 51.15 | 49.05 | 50.65 | 521,063 | +1.30(+2.63%) |
Sep 24, 2018 | 48.90 | 49.50 | 48.75 | 49.35 | 259,923 | +0.20(+0.41%) |
Sep 21, 2018 | 49.20 | 49.75 | 48.75 | 49.15 | 858,800 | -0.15(-0.30%) |
Sep 20, 2018 | 47.10 | 49.80 | 47.00 | 49.30 | 577,377 | +2.25(+4.78%) |
Sep 19, 2018 | 48.45 | 49.45 | 46.35 | 47.05 | 566,123 | -1.60(-3.29%) |
Sep 18, 2018 | 48.45 | 49.35 | 47.85 | 48.65 | 381,805 | +0.15(+0.31%) |
Sep 17, 2018 | 48.70 | 49.85 | 48.35 | 48.50 | 544,406 | -0.30(-0.61%) |
Sep 14, 2018 | 49.30 | 49.45 | 48.45 | 48.80 | 374,300 | +0.05(+0.10%) |
Sep 13, 2018 | 48.25 | 49.05 | 47.50 | 48.75 | 482,919 | +0.50(+1.04%) |
Sep 12, 2018 | 48.90 | 49.25 | 47.35 | 48.25 | 488,875 | +0.00(+0.00%) |
Sep 11, 2018 | 47.50 | 49.25 | 47.15 | 48.25 | 568,125 | +0.60(+1.26%) |
Sep 10, 2018 | 47.25 | 47.70 | 45.70 | 47.65 | 590,859 | +0.40(+0.85%) |
Sep 07, 2018 | 46.85 | 48.65 | 46.45 | 47.25 | 951,800 | +1.60(+3.50%) |
Sep 06, 2018 | 48.50 | 48.75 | 44.85 | 45.65 | 989,038 | -3.00(-6.17%) |
Sep 05, 2018 | 48.55 | 50.50 | 48.35 | 48.65 | 808,870 | -0.85(-1.72%) |
Sep 04, 2018 | 48.20 | 49.55 | 46.75 | 49.50 | 846,502 | +1.20(+2.48%) |
Aug 31, 2018 | 48.30 | 48.30 | 48.30 | 0 | +1.70(+3.65%) | |
Aug 30, 2018 | 46.95 | 47.40 | 46.35 | 46.60 | 387,230 | -0.35(-0.75%) |
Aug 29, 2018 | 48.10 | 48.15 | 46.30 | 46.95 | 559,340 | -0.80(-1.68%) |
Aug 28, 2018 | 48.60 | 49.50 | 47.50 | 47.75 | 429,658 | -0.90(-1.85%) |
Aug 27, 2018 | 49.00 | 49.35 | 48.10 | 48.65 | 418,296 | +0.10(+0.21%) |
Aug 24, 2018 | 48.20 | 49.05 | 47.80 | 48.55 | 538,700 | +0.30(+0.62%) |
Aug 23, 2018 | 50.00 | 50.00 | 46.90 | 48.25 | 557,320 | -0.35(-0.72%) |
Aug 22, 2018 | 46.90 | 49.30 | 46.15 | 48.60 | 770,137 | +1.70(+3.62%) |
Aug 21, 2018 | 46.65 | 47.05 | 45.30 | 46.90 | 917,519 | +0.40(+0.86%) |
Aug 20, 2018 | 48.65 | 48.65 | 46.10 | 46.50 | 976,125 | -2.10(-4.32%) |
Aug 17, 2018 | 48.05 | 49.05 | 47.10 | 48.60 | 1,228,100 | +0.55(+1.14%) |
Aug 16, 2018 | 46.80 | 48.20 | 45.80 | 48.05 | 856,843 | +1.40(+3.00%) |
Aug 15, 2018 | 49.00 | 49.00 | 45.15 | 46.65 | 1,184,785 | -1.95(-4.01%) |
Aug 14, 2018 | 49.75 | 50.55 | 47.84 | 48.60 | 867,250 | -1.10(-2.21%) |
Aug 13, 2018 | 50.10 | 50.95 | 49.65 | 49.70 | 720,646 | -0.45(-0.90%) |
Aug 10, 2018 | 50.00 | 51.25 | 49.45 | 50.15 | 1,237,400 | +0.05(+0.10%) |
Aug 09, 2018 | 51.30 | 52.24 | 49.75 | 50.10 | 989,932 | -1.35(-2.62%) |
Aug 08, 2018 | 52.70 | 53.60 | 51.15 | 51.45 | 3,461,544 | -0.95(-1.81%) |
Aug 07, 2018 | 56.75 | 56.75 | 51.10 | 52.40 | 1,090,629 | -3.80(-6.76%) |
Aug 06, 2018 | 56.25 | 56.50 | 55.60 | 56.20 | 245,928 | -0.15(-0.27%) |
Aug 03, 2018 | 56.20 | 56.75 | 55.50 | 56.35 | 408,500 | +0.20(+0.36%) |
Aug 02, 2018 | 56.25 | 56.90 | 55.35 | 56.15 | 292,622 | -0.05(-0.09%) |
Aug 01, 2018 | 56.60 | 57.45 | 56.05 | 56.20 | 411,586 | -0.55(-0.97%) |
Jul 31, 2018 | 56.40 | 57.50 | 56.02 | 56.75 | 297,171 | +0.30(+0.53%) |
Jul 30, 2018 | 57.00 | 57.00 | 55.15 | 56.45 | 410,078 | -0.65(-1.14%) |
Jul 27, 2018 | 58.65 | 58.75 | 56.60 | 57.10 | 326,900 | -1.30(-2.23%) |
Jul 26, 2018 | 58.30 | 59.15 | 57.60 | 58.40 | 350,454 | +0.10(+0.17%) |
Jul 25, 2018 | 57.15 | 58.65 | 56.35 | 58.30 | 485,110 | +0.70(+1.22%) |
Jul 24, 2018 | 59.45 | 59.85 | 56.30 | 57.60 | 432,432 | -0.85(-1.45%) |
Jul 23, 2018 | 58.15 | 59.75 | 57.30 | 58.45 | 660,184 | +0.05(+0.09%) |
Jul 20, 2018 | 58.80 | 59.02 | 57.65 | 58.40 | 344,872 | -0.55(-0.93%) |
Jul 19, 2018 | 59.35 | 59.35 | 57.75 | 58.95 | 624,845 | -0.25(-0.42%) |
Jul 18, 2018 | 60.80 | 61.00 | 59.05 | 59.20 | 613,894 | -1.90(-3.11%) |
Jul 17, 2018 | 60.75 | 62.00 | 60.30 | 61.10 | 546,611 | +0.15(+0.25%) |
Jul 16, 2018 | 61.60 | 62.40 | 59.70 | 60.95 | 961,490 | -0.40(-0.65%) |
Jul 13, 2018 | 62.75 | 56.00 | 61.35 | 3,150,808 | +5.45(+9.75%) | |
Jul 12, 2018 | 56.45 | 58.30 | 52.90 | 55.90 | 7,873,511 | +9.60(+20.73%) |
Jul 11, 2018 | 46.15 | 46.85 | 45.50 | 46.30 | 301,308 | +0.05(+0.11%) |
Jul 10, 2018 | 46.55 | 47.40 | 45.70 | 46.25 | 420,151 | -0.10(-0.22%) |
Jul 09, 2018 | 46.85 | 47.25 | 45.90 | 46.35 | 385,745 | -0.25(-0.54%) |
Jul 06, 2018 | 44.05 | 46.75 | 44.00 | 46.60 | 398,383 | +2.65(+6.03%) |
Jul 05, 2018 | 44.00 | 42.15 | 43.95 | 327,319 | +0.70(+1.62%) | |
Jul 03, 2018 | 43.25 | 43.25 | 43.25 | 0 | -0.45(-1.03%) |