Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 55.76 | 56.92 | 54.93 | 56.47 | 220,400 | +0.48(+0.86%) |
Sep 27, 2018 | 57.15 | 57.90 | 55.95 | 55.99 | 282,629 | -0.96(-1.69%) |
Sep 26, 2018 | 57.57 | 58.11 | 56.53 | 56.95 | 297,502 | -0.14(-0.25%) |
Sep 25, 2018 | 55.93 | 57.83 | 55.84 | 57.09 | 476,930 | +1.30(+2.33%) |
Sep 24, 2018 | 54.96 | 56.23 | 54.41 | 55.79 | 305,683 | +0.39(+0.70%) |
Sep 21, 2018 | 55.45 | 56.26 | 55.16 | 55.40 | 574,400 | -0.04(-0.07%) |
Sep 20, 2018 | 54.60 | 55.80 | 53.70 | 55.44 | 253,795 | +1.00(+1.84%) |
Sep 19, 2018 | 55.49 | 55.76 | 54.13 | 54.44 | 328,593 | -1.10(-1.98%) |
Sep 18, 2018 | 55.53 | 55.83 | 54.96 | 55.54 | 221,319 | +0.81(+1.48%) |
Sep 17, 2018 | 56.50 | 56.50 | 54.45 | 54.73 | 277,879 | -1.86(-3.29%) |
Sep 14, 2018 | 54.70 | 57.09 | 54.52 | 56.59 | 481,300 | +2.30(+4.24%) |
Sep 13, 2018 | 55.61 | 55.70 | 54.03 | 54.29 | 297,595 | -0.61(-1.11%) |
Sep 12, 2018 | 55.68 | 55.68 | 54.36 | 54.90 | 311,953 | -0.91(-1.63%) |
Sep 11, 2018 | 55.40 | 56.27 | 55.09 | 55.81 | 272,549 | +0.29(+0.52%) |
Sep 10, 2018 | 55.23 | 56.03 | 54.32 | 55.52 | 349,649 | +0.48(+0.87%) |
Sep 07, 2018 | 53.91 | 56.44 | 53.58 | 55.04 | 431,100 | +0.50(+0.92%) |
Sep 06, 2018 | 52.60 | 54.64 | 52.32 | 54.54 | 334,582 | +1.90(+3.61%) |
Sep 05, 2018 | 53.21 | 53.37 | 51.28 | 52.64 | 337,178 | -0.62(-1.16%) |
Sep 04, 2018 | 52.77 | 53.32 | 51.81 | 53.26 | 774,054 | +0.50(+0.95%) |
Aug 31, 2018 | 52.76 | 52.76 | 52.76 | 0 | +0.35(+0.67%) | |
Aug 30, 2018 | 52.71 | 53.03 | 51.91 | 52.41 | 267,726 | -0.22(-0.42%) |
Aug 29, 2018 | 52.64 | 53.76 | 52.44 | 52.63 | 335,832 | +0.18(+0.34%) |
Aug 28, 2018 | 52.50 | 52.70 | 51.65 | 52.45 | 218,369 | +0.25(+0.48%) |
Aug 27, 2018 | 51.98 | 52.69 | 51.00 | 52.20 | 453,215 | +0.71(+1.38%) |
Aug 24, 2018 | 49.95 | 51.95 | 49.95 | 51.49 | 776,500 | +1.57(+3.15%) |
Aug 23, 2018 | 49.14 | 51.17 | 48.69 | 49.92 | 1,537,355 | +0.84(+1.71%) |
Aug 22, 2018 | 48.64 | 49.90 | 48.64 | 49.08 | 389,244 | +0.41(+0.84%) |
Aug 21, 2018 | 48.12 | 49.52 | 48.12 | 48.67 | 362,739 | +0.75(+1.57%) |
Aug 20, 2018 | 46.78 | 48.09 | 46.31 | 47.92 | 380,472 | +1.36(+2.92%) |
Aug 17, 2018 | 46.47 | 46.88 | 45.99 | 46.56 | 165,900 | -0.08(-0.17%) |
Aug 16, 2018 | 47.21 | 48.01 | 46.50 | 46.64 | 213,096 | -0.35(-0.74%) |
Aug 15, 2018 | 46.88 | 47.20 | 46.10 | 46.99 | 431,849 | -0.01(-0.02%) |
Aug 14, 2018 | 46.83 | 47.20 | 46.29 | 47.00 | 236,526 | +0.42(+0.90%) |
Aug 13, 2018 | 48.17 | 48.17 | 46.47 | 46.58 | 380,261 | -1.06(-2.23%) |
Aug 10, 2018 | 47.06 | 48.18 | 46.82 | 47.64 | 500,500 | -0.11(-0.23%) |
Aug 09, 2018 | 48.47 | 49.10 | 47.72 | 47.75 | 481,220 | -0.79(-1.63%) |
Aug 08, 2018 | 48.77 | 49.21 | 48.37 | 48.54 | 454,718 | -0.50(-1.02%) |
Aug 07, 2018 | 47.58 | 49.17 | 47.19 | 49.04 | 533,352 | +0.79(+1.64%) |
Aug 06, 2018 | 47.00 | 48.52 | 46.23 | 48.25 | 397,789 | +1.18(+2.51%) |
Aug 03, 2018 | 45.08 | 49.26 | 45.00 | 47.07 | 924,000 | +1.53(+3.36%) |
Aug 02, 2018 | 43.35 | 46.25 | 43.35 | 45.54 | 553,486 | +2.26(+5.22%) |
Aug 01, 2018 | 42.85 | 43.60 | 42.83 | 43.28 | 296,312 | +0.58(+1.36%) |
Jul 31, 2018 | 43.90 | 44.10 | 42.54 | 42.70 | 469,344 | -0.99(-2.27%) |
Jul 30, 2018 | 46.25 | 46.48 | 43.60 | 43.69 | 410,120 | -2.71(-5.84%) |
Jul 27, 2018 | 47.66 | 48.26 | 46.09 | 46.40 | 296,300 | -1.09(-2.30%) |
Jul 26, 2018 | 47.79 | 48.13 | 47.02 | 47.49 | 247,060 | -0.43(-0.90%) |
Jul 25, 2018 | 46.51 | 48.13 | 46.51 | 47.92 | 144,470 | +1.30(+2.79%) |
Jul 24, 2018 | 48.02 | 48.60 | 46.41 | 46.62 | 239,951 | -1.28(-2.67%) |
Jul 23, 2018 | 46.84 | 48.15 | 46.36 | 47.90 | 279,374 | +0.87(+1.85%) |
Jul 20, 2018 | 47.05 | 47.17 | 46.59 | 47.03 | 190,512 | +0.13(+0.28%) |
Jul 19, 2018 | 46.71 | 47.13 | 46.45 | 46.90 | 278,539 | -0.10(-0.21%) |
Jul 18, 2018 | 47.25 | 47.80 | 46.77 | 47.00 | 156,137 | -0.20(-0.42%) |
Jul 17, 2018 | 46.44 | 47.53 | 46.17 | 47.20 | 172,768 | +0.56(+1.20%) |
Jul 16, 2018 | 47.12 | 47.46 | 46.37 | 46.64 | 146,638 | -0.32(-0.68%) |
Jul 13, 2018 | 47.08 | 47.35 | 46.52 | 46.96 | 208,258 | -0.21(-0.45%) |
Jul 12, 2018 | 45.40 | 47.20 | 45.40 | 47.17 | 193,463 | +1.87(+4.13%) |
Jul 11, 2018 | 44.95 | 45.44 | 44.25 | 45.30 | 205,659 | -0.01(-0.02%) |
Jul 10, 2018 | 45.41 | 46.25 | 45.15 | 45.31 | 224,418 | +0.07(+0.15%) |
Jul 09, 2018 | 45.56 | 45.88 | 44.52 | 45.24 | 253,058 | +0.06(+0.13%) |
Jul 06, 2018 | 44.78 | 45.70 | 44.64 | 45.18 | 211,133 | +0.26(+0.58%) |
Jul 05, 2018 | 45.16 | 45.26 | 44.07 | 44.92 | 193,428 | +0.18(+0.40%) |
Jul 03, 2018 | 44.74 | 44.74 | 44.74 | 0 | +0.29(+0.65%) |