Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 47.26 | 47.62 | 46.43 | 47.03 | 441,284 | -0.37(-0.78%) |
Sep 27, 2018 | 47.76 | 48.13 | 47.30 | 47.39 | 196,536 | -0.23(-0.48%) |
Sep 26, 2018 | 48.04 | 48.96 | 47.58 | 47.62 | 260,485 | -0.28(-0.58%) |
Sep 25, 2018 | 48.50 | 48.68 | 47.44 | 47.90 | 315,556 | -0.41(-0.86%) |
Sep 24, 2018 | 49.24 | 49.51 | 48.32 | 48.32 | 349,475 | -1.01(-2.05%) |
Sep 21, 2018 | 49.51 | 50.02 | 49.19 | 49.33 | 647,326 | -0.05(-0.09%) |
Sep 20, 2018 | 49.14 | 49.65 | 48.68 | 49.37 | 317,437 | +0.37(+0.75%) |
Sep 19, 2018 | 49.10 | 49.47 | 48.55 | 49.01 | 291,217 | +0.00(+0.00%) |
Sep 18, 2018 | 48.55 | 49.14 | 47.95 | 49.01 | 287,317 | +0.46(+0.95%) |
Sep 17, 2018 | 48.68 | 48.91 | 47.95 | 48.55 | 306,386 | +0.28(+0.57%) |
Sep 14, 2018 | 48.68 | 48.87 | 48.04 | 48.27 | 321,003 | -0.28(-0.57%) |
Sep 13, 2018 | 48.04 | 48.87 | 47.95 | 48.55 | 297,278 | +0.55(+1.15%) |
Sep 12, 2018 | 46.75 | 48.13 | 46.43 | 47.99 | 286,049 | +1.43(+3.07%) |
Sep 11, 2018 | 47.67 | 47.72 | 46.16 | 46.57 | 558,488 | -0.78(-1.65%) |
Sep 10, 2018 | 47.03 | 47.67 | 46.84 | 47.35 | 228,773 | +0.46(+0.98%) |
Sep 07, 2018 | 46.01 | 47.26 | 45.51 | 46.89 | 770,212 | +1.20(+2.62%) |
Sep 06, 2018 | 47.90 | 48.27 | 44.86 | 45.69 | 1,431,179 | -2.30(-4.80%) |
Sep 05, 2018 | 47.21 | 48.45 | 47.16 | 47.99 | 500,780 | +0.74(+1.56%) |
Sep 04, 2018 | 47.53 | 47.72 | 46.61 | 47.26 | 231,656 | -0.32(-0.68%) |
Aug 31, 2018 | 47.58 | 47.58 | 47.58 | 0 | +0.18(+0.39%) | |
Aug 30, 2018 | 46.38 | 47.79 | 46.06 | 47.39 | 288,362 | +0.96(+2.07%) |
Aug 29, 2018 | 47.30 | 47.30 | 46.20 | 46.43 | 392,664 | -0.82(-1.74%) |
Aug 28, 2018 | 46.80 | 47.50 | 46.61 | 47.25 | 246,641 | +0.50(+1.07%) |
Aug 27, 2018 | 47.94 | 48.39 | 46.48 | 46.75 | 544,956 | -1.46(-3.02%) |
Aug 24, 2018 | 47.16 | 48.30 | 46.71 | 48.21 | 508,163 | +0.91(+1.93%) |
Aug 23, 2018 | 48.03 | 48.03 | 47.02 | 47.30 | 272,145 | -0.77(-1.61%) |
Aug 22, 2018 | 47.57 | 48.12 | 47.34 | 48.07 | 333,873 | +0.27(+0.57%) |
Aug 21, 2018 | 47.34 | 47.98 | 47.12 | 47.80 | 403,332 | +0.77(+1.65%) |
Aug 20, 2018 | 46.43 | 47.25 | 46.20 | 47.02 | 254,396 | +0.82(+1.78%) |
Aug 17, 2018 | 46.43 | 46.93 | 46.16 | 46.20 | 304,174 | -0.36(-0.78%) |
Aug 16, 2018 | 45.34 | 47.12 | 45.29 | 46.57 | 545,666 | +1.28(+2.82%) |
Aug 15, 2018 | 44.65 | 45.34 | 44.02 | 45.29 | 440,262 | +0.41(+0.91%) |
Aug 14, 2018 | 44.75 | 45.38 | 44.52 | 44.88 | 399,635 | +0.18(+0.41%) |
Aug 13, 2018 | 45.11 | 45.34 | 44.11 | 44.70 | 529,968 | -0.59(-1.31%) |
Aug 10, 2018 | 47.66 | 47.66 | 44.70 | 45.29 | 1,305,029 | -3.24(-6.67%) |
Aug 09, 2018 | 48.30 | 48.76 | 48.12 | 48.53 | 338,000 | +0.36(+0.76%) |
Aug 08, 2018 | 48.48 | 48.98 | 48.07 | 48.16 | 254,514 | -0.32(-0.66%) |
Aug 07, 2018 | 49.17 | 49.44 | 48.44 | 48.48 | 261,641 | -0.55(-1.12%) |
Aug 06, 2018 | 49.03 | 49.28 | 48.66 | 49.03 | 298,561 | +0.18(+0.37%) |
Aug 03, 2018 | 48.03 | 49.35 | 47.98 | 48.85 | 596,716 | +1.00(+2.10%) |
Aug 02, 2018 | 47.21 | 48.03 | 47.02 | 47.84 | 211,313 | +0.36(+0.77%) |
Aug 01, 2018 | 48.21 | 48.73 | 47.48 | 47.48 | 342,853 | -0.96(-1.98%) |
Jul 31, 2018 | 47.39 | 48.48 | 46.75 | 48.44 | 1,135,763 | +1.32(+2.80%) |
Jul 30, 2018 | 46.52 | 47.53 | 46.20 | 47.12 | 280,344 | +0.64(+1.37%) |
Jul 27, 2018 | 47.02 | 47.02 | 45.66 | 46.48 | 371,219 | -0.41(-0.87%) |
Jul 26, 2018 | 47.57 | 48.19 | 46.80 | 46.89 | 371,692 | -0.41(-0.87%) |
Jul 25, 2018 | 46.43 | 47.66 | 46.16 | 47.30 | 362,404 | +0.77(+1.66%) |
Jul 24, 2018 | 47.21 | 47.30 | 46.11 | 46.52 | 280,525 | -0.46(-0.97%) |
Jul 23, 2018 | 47.34 | 47.53 | 46.75 | 46.98 | 285,151 | -0.36(-0.77%) |
Jul 20, 2018 | 47.89 | 47.98 | 47.25 | 47.34 | 508,082 | -0.50(-1.05%) |
Jul 19, 2018 | 48.39 | 48.66 | 47.75 | 47.84 | 463,315 | -0.64(-1.32%) |
Jul 18, 2018 | 46.66 | 48.69 | 46.39 | 48.48 | 653,972 | +1.59(+3.40%) |
Jul 17, 2018 | 48.07 | 48.39 | 46.55 | 46.89 | 509,900 | -1.46(-3.02%) |
Jul 16, 2018 | 50.17 | 50.17 | 48.30 | 48.35 | 384,703 | -1.59(-3.19%) |
Jul 13, 2018 | 50.03 | 50.40 | 49.07 | 49.94 | 1,106,511 | -0.27(-0.54%) |
Jul 12, 2018 | 50.12 | 50.26 | 47.97 | 50.21 | 497,631 | +0.27(+0.55%) |
Jul 11, 2018 | 50.40 | 51.10 | 49.85 | 49.94 | 340,615 | -0.64(-1.26%) |
Jul 10, 2018 | 50.72 | 50.94 | 50.17 | 50.58 | 341,458 | +0.05(+0.09%) |
Jul 09, 2018 | 50.44 | 50.67 | 50.03 | 50.53 | 478,888 | +0.14(+0.27%) |
Jul 06, 2018 | 49.89 | 50.81 | 49.74 | 50.40 | 443,870 | +0.50(+1.00%) |
Jul 05, 2018 | 49.21 | 49.99 | 48.71 | 49.89 | 538,648 | +0.91(+1.86%) |
Jul 03, 2018 | 48.98 | 48.98 | 48.98 | 0 | +1.09(+2.28%) |