Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 43.10 | 44.22 | 42.65 | 44.20 | 789,800 | +1.10(+2.55%) |
Sep 27, 2018 | 42.52 | 43.25 | 42.45 | 43.10 | 824,549 | +0.64(+1.51%) |
Sep 26, 2018 | 43.77 | 44.13 | 42.15 | 42.46 | 1,030,376 | -1.16(-2.66%) |
Sep 25, 2018 | 42.92 | 44.34 | 42.65 | 43.62 | 524,247 | +0.71(+1.65%) |
Sep 24, 2018 | 42.68 | 43.00 | 41.62 | 42.91 | 473,660 | +0.33(+0.78%) |
Sep 21, 2018 | 44.87 | 45.08 | 42.39 | 42.58 | 1,116,200 | -1.99(-4.46%) |
Sep 20, 2018 | 44.03 | 44.64 | 43.23 | 44.57 | 582,271 | +0.76(+1.73%) |
Sep 19, 2018 | 44.39 | 44.61 | 43.03 | 43.81 | 634,714 | -0.41(-0.93%) |
Sep 18, 2018 | 43.91 | 44.92 | 43.75 | 44.22 | 395,445 | +0.37(+0.84%) |
Sep 17, 2018 | 46.11 | 46.11 | 43.57 | 43.85 | 553,859 | -2.27(-4.92%) |
Sep 14, 2018 | 45.89 | 47.49 | 45.89 | 46.12 | 527,500 | -0.02(-0.04%) |
Sep 13, 2018 | 47.19 | 47.92 | 45.89 | 46.14 | 408,887 | -0.94(-2.00%) |
Sep 12, 2018 | 46.76 | 47.17 | 45.61 | 47.08 | 396,007 | +0.33(+0.71%) |
Sep 11, 2018 | 45.67 | 46.97 | 45.64 | 46.75 | 312,255 | +1.01(+2.21%) |
Sep 10, 2018 | 44.62 | 45.82 | 44.16 | 45.74 | 393,815 | +1.27(+2.86%) |
Sep 07, 2018 | 44.23 | 45.65 | 43.86 | 44.47 | 611,400 | +0.24(+0.54%) |
Sep 06, 2018 | 47.28 | 47.50 | 43.46 | 44.23 | 1,003,360 | -3.10(-6.55%) |
Sep 05, 2018 | 47.56 | 47.97 | 46.62 | 47.33 | 704,356 | -0.06(-0.13%) |
Sep 04, 2018 | 47.91 | 48.41 | 47.21 | 47.39 | 369,867 | -0.71(-1.48%) |
Aug 31, 2018 | 48.10 | 48.10 | 48.10 | 0 | +0.21(+0.44%) | |
Aug 30, 2018 | 47.77 | 48.40 | 47.61 | 47.89 | 387,944 | +0.21(+0.44%) |
Aug 29, 2018 | 47.70 | 47.88 | 47.50 | 47.68 | 326,003 | -0.05(-0.10%) |
Aug 28, 2018 | 47.84 | 48.23 | 47.12 | 47.73 | 409,236 | +0.16(+0.34%) |
Aug 27, 2018 | 46.95 | 47.79 | 46.95 | 47.57 | 460,734 | +0.73(+1.56%) |
Aug 24, 2018 | 47.40 | 47.75 | 46.78 | 46.84 | 346,900 | -0.49(-1.04%) |
Aug 23, 2018 | 47.67 | 48.29 | 47.24 | 47.33 | 300,055 | -0.47(-0.98%) |
Aug 22, 2018 | 48.16 | 48.90 | 47.72 | 47.80 | 527,691 | -0.43(-0.89%) |
Aug 21, 2018 | 47.80 | 48.76 | 47.80 | 48.23 | 460,428 | +0.38(+0.79%) |
Aug 20, 2018 | 46.12 | 48.21 | 46.12 | 47.85 | 582,053 | +1.61(+3.48%) |
Aug 17, 2018 | 46.51 | 46.61 | 45.25 | 46.24 | 753,700 | -0.20(-0.43%) |
Aug 16, 2018 | 46.93 | 47.41 | 46.31 | 46.44 | 571,297 | -0.09(-0.19%) |
Aug 15, 2018 | 47.61 | 48.50 | 46.20 | 46.53 | 650,594 | -1.59(-3.30%) |
Aug 14, 2018 | 47.55 | 48.29 | 46.85 | 48.12 | 915,021 | +0.70(+1.48%) |
Aug 13, 2018 | 48.97 | 49.02 | 47.22 | 47.42 | 1,700,962 | -1.56(-3.18%) |
Aug 10, 2018 | 50.76 | 50.78 | 48.46 | 48.98 | 1,150,600 | -1.98(-3.89%) |
Aug 09, 2018 | 51.76 | 51.76 | 49.56 | 50.96 | 967,591 | -0.14(-0.27%) |
Aug 08, 2018 | 50.00 | 51.55 | 49.55 | 51.10 | 2,182,137 | +1.70(+3.44%) |
Aug 07, 2018 | 49.23 | 51.00 | 48.26 | 49.40 | 4,472,683 | -9.60(-16.27%) |
Aug 06, 2018 | 58.54 | 59.42 | 57.67 | 59.00 | 731,306 | +0.75(+1.29%) |
Aug 03, 2018 | 58.21 | 58.43 | 57.09 | 58.25 | 256,400 | +0.32(+0.55%) |
Aug 02, 2018 | 56.96 | 58.39 | 56.16 | 57.93 | 262,661 | +0.54(+0.94%) |
Aug 01, 2018 | 56.37 | 57.81 | 55.70 | 57.39 | 668,451 | +1.02(+1.81%) |
Jul 31, 2018 | 56.37 | 57.17 | 55.41 | 56.37 | 721,363 | +0.04(+0.07%) |
Jul 30, 2018 | 58.25 | 58.31 | 56.15 | 56.33 | 512,054 | -1.92(-3.30%) |
Jul 27, 2018 | 62.52 | 62.54 | 57.75 | 58.25 | 739,500 | -4.44(-7.08%) |
Jul 26, 2018 | 62.05 | 63.00 | 61.01 | 62.69 | 191,134 | -0.01(-0.02%) |
Jul 25, 2018 | 61.42 | 62.76 | 61.42 | 62.70 | 253,926 | +1.28(+2.08%) |
Jul 24, 2018 | 62.86 | 63.75 | 61.02 | 61.42 | 233,255 | -2.26(-3.55%) |
Jul 23, 2018 | 62.79 | 63.74 | 62.66 | 63.68 | 253,512 | +0.94(+1.50%) |
Jul 20, 2018 | 63.97 | 62.62 | 62.74 | 205,524 | -0.94(-1.48%) | |
Jul 19, 2018 | 63.64 | 64.10 | 63.33 | 63.68 | 177,190 | -0.08(-0.13%) |
Jul 18, 2018 | 64.33 | 64.40 | 63.28 | 63.76 | 215,107 | -0.57(-0.89%) |
Jul 17, 2018 | 63.45 | 64.66 | 63.22 | 64.33 | 292,852 | +0.72(+1.13%) |
Jul 16, 2018 | 63.73 | 63.98 | 63.73 | 63.61 | 165,831 | +0.04(+0.06%) |
Jul 13, 2018 | 63.61 | 64.31 | 62.71 | 63.57 | 300,501 | -0.21(-0.33%) |
Jul 12, 2018 | 62.51 | 64.05 | 62.51 | 63.78 | 300,022 | +1.33(+2.13%) |
Jul 11, 2018 | 61.05 | 62.64 | 60.00 | 62.45 | 238,672 | +0.75(+1.22%) |
Jul 10, 2018 | 62.61 | 62.77 | 61.23 | 61.70 | 139,768 | -0.71(-1.14%) |
Jul 09, 2018 | 63.56 | 63.56 | 61.45 | 62.41 | 295,847 | -0.60(-0.95%) |
Jul 06, 2018 | 61.52 | 63.09 | 61.27 | 63.01 | 212,927 | +1.29(+2.09%) |
Jul 05, 2018 | 61.91 | 60.52 | 61.72 | 464,555 | +0.72(+1.18%) | |
Jul 03, 2018 | 61.00 | 61.00 | 61.00 | 0 | -0.10(-0.16%) |