Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 45.73 | 46.79 | 45.73 | 46.19 | 430,441 | +0.37(+0.80%) |
Sep 27, 2018 | 46.19 | 46.46 | 45.48 | 45.83 | 446,610 | -0.38(-0.83%) |
Sep 26, 2018 | 45.99 | 46.48 | 45.40 | 46.21 | 661,043 | +0.26(+0.57%) |
Sep 25, 2018 | 46.01 | 46.32 | 45.95 | 45.95 | 564,479 | -0.14(-0.30%) |
Sep 24, 2018 | 45.58 | 46.25 | 45.30 | 46.09 | 696,193 | +0.07(+0.16%) |
Sep 21, 2018 | 47.03 | 47.50 | 45.88 | 46.01 | 1,661,066 | -0.42(-0.91%) |
Sep 20, 2018 | 45.42 | 46.66 | 45.11 | 46.44 | 908,972 | +1.50(+3.33%) |
Sep 19, 2018 | 45.22 | 45.43 | 44.12 | 44.94 | 975,864 | -0.37(-0.81%) |
Sep 18, 2018 | 45.57 | 45.82 | 45.07 | 45.30 | 521,769 | +0.12(+0.27%) |
Sep 17, 2018 | 46.93 | 46.93 | 45.05 | 45.18 | 854,704 | -1.75(-3.73%) |
Sep 14, 2018 | 46.66 | 47.23 | 46.02 | 46.93 | 762,332 | +0.22(+0.48%) |
Sep 13, 2018 | 46.64 | 47.03 | 45.89 | 46.71 | 666,299 | +0.12(+0.26%) |
Sep 12, 2018 | 45.98 | 47.15 | 45.69 | 46.59 | 1,030,999 | +0.93(+2.03%) |
Sep 11, 2018 | 47.78 | 47.90 | 45.57 | 45.66 | 1,638,723 | -2.36(-4.91%) |
Sep 10, 2018 | 46.51 | 48.39 | 45.87 | 48.02 | 2,529,656 | +2.17(+4.74%) |
Sep 07, 2018 | 56.17 | 56.17 | 45.31 | 45.85 | 4,877,668 | -14.04(-23.45%) |
Sep 06, 2018 | 59.63 | 60.13 | 59.46 | 59.89 | 749,941 | +0.22(+0.38%) |
Sep 05, 2018 | 61.62 | 61.62 | 59.50 | 59.66 | 802,978 | -2.23(-3.60%) |
Sep 04, 2018 | 62.61 | 62.73 | 61.36 | 61.89 | 729,980 | -0.95(-1.52%) |
Aug 31, 2018 | 62.85 | 62.85 | 62.85 | 0 | +0.19(+0.30%) | |
Aug 30, 2018 | 62.25 | 62.98 | 62.18 | 62.66 | 413,648 | +0.03(+0.04%) |
Aug 29, 2018 | 62.88 | 62.99 | 62.27 | 62.63 | 483,408 | -0.27(-0.43%) |
Aug 28, 2018 | 62.98 | 63.48 | 62.54 | 62.90 | 278,747 | +0.08(+0.13%) |
Aug 27, 2018 | 62.32 | 64.36 | 62.19 | 62.82 | 528,648 | +0.65(+1.04%) |
Aug 24, 2018 | 62.48 | 62.69 | 61.92 | 62.17 | 411,341 | -0.25(-0.40%) |
Aug 23, 2018 | 62.47 | 62.89 | 62.23 | 62.43 | 176,330 | -0.05(-0.07%) |
Aug 22, 2018 | 62.61 | 63.15 | 62.16 | 62.47 | 210,030 | -0.38(-0.61%) |
Aug 21, 2018 | 61.20 | 63.03 | 60.89 | 62.86 | 619,763 | +1.91(+3.13%) |
Aug 20, 2018 | 62.19 | 62.46 | 60.83 | 60.95 | 649,707 | -1.01(-1.63%) |
Aug 17, 2018 | 61.46 | 62.19 | 60.70 | 61.96 | 297,050 | +0.37(+0.59%) |
Aug 16, 2018 | 61.18 | 61.69 | 60.78 | 61.59 | 199,075 | +0.79(+1.29%) |
Aug 15, 2018 | 61.54 | 61.96 | 60.21 | 60.81 | 343,392 | -0.75(-1.22%) |
Aug 14, 2018 | 60.89 | 61.60 | 60.46 | 61.56 | 322,789 | +0.71(+1.17%) |
Aug 13, 2018 | 62.26 | 62.73 | 60.81 | 60.84 | 409,327 | -1.54(-2.46%) |
Aug 10, 2018 | 61.92 | 62.86 | 61.51 | 62.38 | 376,626 | -0.53(-0.85%) |
Aug 09, 2018 | 63.61 | 63.93 | 62.90 | 62.91 | 319,711 | -0.49(-0.77%) |
Aug 08, 2018 | 63.69 | 63.80 | 62.67 | 63.40 | 637,588 | -0.22(-0.34%) |
Aug 07, 2018 | 63.66 | 64.58 | 63.59 | 63.62 | 504,198 | +0.11(+0.18%) |
Aug 06, 2018 | 61.78 | 63.57 | 61.78 | 63.50 | 525,633 | +1.71(+2.77%) |
Aug 03, 2018 | 62.44 | 62.66 | 60.94 | 61.79 | 470,516 | -0.50(-0.80%) |
Aug 02, 2018 | 61.61 | 62.47 | 61.05 | 62.29 | 267,176 | +0.01(+0.02%) |
Aug 01, 2018 | 61.94 | 62.35 | 61.42 | 62.28 | 922,241 | +0.51(+0.82%) |
Jul 31, 2018 | 61.44 | 62.10 | 61.21 | 61.77 | 624,796 | +0.73(+1.20%) |
Jul 30, 2018 | 62.20 | 62.46 | 60.91 | 61.04 | 372,149 | -1.20(-1.93%) |
Jul 27, 2018 | 63.25 | 63.25 | 61.50 | 62.24 | 381,006 | -0.77(-1.22%) |
Jul 26, 2018 | 62.39 | 63.14 | 62.18 | 63.01 | 276,164 | +0.84(+1.36%) |
Jul 25, 2018 | 61.46 | 62.60 | 61.46 | 62.16 | 357,446 | +0.70(+1.14%) |
Jul 24, 2018 | 62.73 | 62.76 | 61.08 | 61.46 | 452,616 | -0.82(-1.32%) |
Jul 23, 2018 | 61.50 | 62.66 | 61.07 | 62.29 | 331,671 | +0.94(+1.53%) |
Jul 20, 2018 | 61.28 | 61.60 | 61.04 | 61.35 | 290,540 | -0.22(-0.36%) |
Jul 19, 2018 | 61.70 | 61.82 | 61.18 | 61.57 | 376,329 | -0.12(-0.20%) |
Jul 18, 2018 | 61.16 | 61.76 | 61.03 | 61.70 | 227,000 | +0.30(+0.49%) |
Jul 17, 2018 | 60.59 | 61.49 | 60.45 | 61.40 | 606,557 | +0.58(+0.95%) |
Jul 16, 2018 | 60.73 | 61.07 | 59.85 | 60.82 | 646,209 | +0.08(+0.14%) |
Jul 13, 2018 | 59.39 | 61.26 | 58.92 | 60.73 | 508,692 | +1.22(+2.05%) |
Jul 12, 2018 | 59.20 | 59.56 | 58.14 | 59.51 | 709,873 | +0.87(+1.48%) |
Jul 11, 2018 | 58.54 | 59.03 | 58.05 | 58.64 | 452,678 | -0.25(-0.43%) |
Jul 10, 2018 | 61.18 | 61.30 | 58.59 | 58.90 | 650,098 | -2.60(-4.23%) |
Jul 09, 2018 | 60.85 | 61.56 | 60.60 | 61.50 | 366,732 | +0.82(+1.36%) |
Jul 06, 2018 | 60.18 | 60.74 | 59.95 | 60.68 | 284,031 | +0.46(+0.76%) |
Jul 05, 2018 | 59.92 | 60.36 | 58.85 | 60.22 | 465,705 | +0.59(+0.99%) |
Jul 03, 2018 | 59.63 | 59.63 | 59.63 | 0 | +0.01(+0.02%) |