Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 43.06 | 44.29 | 42.76 | 44.25 | 1,586,900 | +1.04(+2.41%) |
Sep 27, 2018 | 42.53 | 43.26 | 42.50 | 43.21 | 1,093,696 | +0.73(+1.72%) |
Sep 26, 2018 | 43.86 | 44.81 | 42.24 | 42.48 | 2,438,731 | -1.24(-2.84%) |
Sep 25, 2018 | 43.19 | 44.56 | 42.91 | 43.72 | 1,585,076 | +0.70(+1.64%) |
Sep 24, 2018 | 42.71 | 43.17 | 41.75 | 43.02 | 2,046,170 | +0.20(+0.48%) |
Sep 21, 2018 | 45.42 | 45.50 | 42.54 | 42.81 | 4,455,100 | -1.86(-4.16%) |
Sep 20, 2018 | 44.62 | 44.89 | 43.50 | 44.67 | 2,212,284 | +0.56(+1.27%) |
Sep 19, 2018 | 44.26 | 44.88 | 43.35 | 44.11 | 1,342,065 | -0.53(-1.19%) |
Sep 18, 2018 | 44.32 | 45.37 | 44.20 | 44.64 | 1,878,196 | +0.39(+0.88%) |
Sep 17, 2018 | 46.32 | 46.32 | 43.97 | 44.25 | 2,331,529 | -2.29(-4.92%) |
Sep 14, 2018 | 46.90 | 48.03 | 46.23 | 46.54 | 1,492,900 | -0.06(-0.13%) |
Sep 13, 2018 | 47.99 | 48.24 | 46.31 | 46.60 | 1,302,853 | -0.93(-1.96%) |
Sep 12, 2018 | 47.10 | 47.61 | 45.68 | 47.53 | 1,062,398 | +0.41(+0.87%) |
Sep 11, 2018 | 46.05 | 47.37 | 45.94 | 47.12 | 1,022,757 | +1.01(+2.19%) |
Sep 10, 2018 | 45.00 | 46.20 | 44.60 | 46.11 | 1,355,796 | +1.19(+2.65%) |
Sep 07, 2018 | 44.58 | 46.12 | 44.52 | 44.92 | 2,634,500 | +0.29(+0.65%) |
Sep 06, 2018 | 47.68 | 47.98 | 43.87 | 44.63 | 3,174,293 | -3.05(-6.40%) |
Sep 05, 2018 | 47.82 | 48.27 | 46.91 | 47.68 | 1,442,889 | -0.01(-0.02%) |
Sep 04, 2018 | 48.55 | 48.90 | 47.56 | 47.69 | 1,446,870 | -0.96(-1.97%) |
Aug 31, 2018 | 48.65 | 48.65 | 48.65 | 0 | +0.43(+0.89%) | |
Aug 30, 2018 | 48.00 | 48.66 | 47.87 | 48.22 | 1,179,976 | +0.23(+0.48%) |
Aug 29, 2018 | 47.85 | 48.05 | 47.75 | 47.99 | 1,071,410 | +0.06(+0.13%) |
Aug 28, 2018 | 48.00 | 48.46 | 47.27 | 47.93 | 910,678 | +0.19(+0.40%) |
Aug 27, 2018 | 47.18 | 48.01 | 47.16 | 47.74 | 1,275,733 | +0.77(+1.64%) |
Aug 24, 2018 | 47.47 | 47.90 | 46.92 | 46.97 | 1,709,700 | -0.50(-1.05%) |
Aug 23, 2018 | 47.72 | 48.50 | 47.37 | 47.47 | 1,018,628 | -0.43(-0.90%) |
Aug 22, 2018 | 48.24 | 49.10 | 47.81 | 47.90 | 1,298,648 | -0.57(-1.18%) |
Aug 21, 2018 | 48.01 | 48.95 | 48.01 | 48.47 | 2,332,260 | +0.49(+1.02%) |
Aug 20, 2018 | 46.13 | 48.40 | 46.00 | 47.98 | 1,933,792 | +1.71(+3.70%) |
Aug 17, 2018 | 46.73 | 46.73 | 45.51 | 46.27 | 1,476,100 | -0.36(-0.77%) |
Aug 16, 2018 | 47.24 | 47.59 | 46.54 | 46.63 | 2,050,670 | -0.07(-0.15%) |
Aug 15, 2018 | 47.47 | 48.36 | 46.28 | 46.70 | 2,299,925 | -1.30(-2.71%) |
Aug 14, 2018 | 47.73 | 48.19 | 46.74 | 48.00 | 1,639,526 | +0.66(+1.39%) |
Aug 13, 2018 | 49.04 | 49.12 | 47.23 | 47.34 | 3,028,928 | -1.64(-3.35%) |
Aug 10, 2018 | 50.16 | 50.38 | 48.46 | 48.98 | 3,819,700 | -1.97(-3.87%) |
Aug 09, 2018 | 51.11 | 51.49 | 49.45 | 50.95 | 3,574,932 | +0.00(+0.00%) |
Aug 08, 2018 | 50.04 | 51.58 | 49.65 | 50.95 | 4,601,266 | +1.39(+2.80%) |
Aug 07, 2018 | 48.94 | 49.98 | 47.83 | 49.56 | 18,719,568 | -8.59(-14.77%) |
Aug 06, 2018 | 57.53 | 58.75 | 56.93 | 58.15 | 3,715,190 | +0.58(+1.01%) |
Aug 03, 2018 | 57.35 | 57.74 | 56.25 | 57.57 | 1,134,900 | +0.46(+0.81%) |
Aug 02, 2018 | 56.22 | 57.64 | 55.31 | 57.11 | 1,516,833 | +0.43(+0.76%) |
Aug 01, 2018 | 56.10 | 57.00 | 54.95 | 56.68 | 1,312,735 | +0.98(+1.76%) |
Jul 31, 2018 | 56.16 | 56.44 | 54.75 | 55.70 | 1,717,184 | -0.02(-0.04%) |
Jul 30, 2018 | 57.70 | 57.77 | 55.45 | 55.72 | 2,095,108 | -2.06(-3.57%) |
Jul 27, 2018 | 61.75 | 61.94 | 57.12 | 57.78 | 3,046,800 | -4.20(-6.78%) |
Jul 26, 2018 | 61.03 | 62.33 | 60.30 | 61.98 | 1,029,717 | -0.05(-0.08%) |
Jul 25, 2018 | 61.01 | 62.10 | 60.85 | 62.03 | 1,285,677 | +1.23(+2.02%) |
Jul 24, 2018 | 61.63 | 63.04 | 60.48 | 60.80 | 1,182,568 | -2.17(-3.45%) |
Jul 23, 2018 | 62.03 | 63.08 | 61.95 | 62.97 | 540,573 | +1.01(+1.63%) |
Jul 20, 2018 | 63.08 | 63.34 | 61.86 | 61.96 | 771,755 | -0.96(-1.53%) |
Jul 19, 2018 | 62.84 | 63.36 | 62.60 | 62.92 | 514,159 | -0.04(-0.06%) |
Jul 18, 2018 | 63.50 | 63.65 | 62.45 | 62.96 | 600,161 | -0.57(-0.90%) |
Jul 17, 2018 | 62.33 | 63.86 | 62.33 | 63.53 | 997,979 | +0.63(+1.00%) |
Jul 16, 2018 | 62.91 | 63.26 | 62.64 | 62.90 | 844,029 | +0.09(+0.14%) |
Jul 13, 2018 | 63.06 | 63.44 | 62.03 | 62.81 | 1,300,931 | -0.25(-0.40%) |
Jul 12, 2018 | 61.81 | 63.33 | 61.74 | 63.06 | 931,474 | +1.42(+2.30%) |
Jul 11, 2018 | 60.32 | 61.96 | 59.27 | 61.64 | 862,984 | +0.70(+1.15%) |
Jul 10, 2018 | 61.97 | 62.11 | 60.61 | 60.94 | 811,968 | -0.73(-1.18%) |
Jul 09, 2018 | 62.53 | 62.90 | 60.75 | 61.67 | 1,707,434 | -0.66(-1.06%) |
Jul 06, 2018 | 60.69 | 62.40 | 60.42 | 62.33 | 809,165 | +1.53(+2.52%) |
Jul 05, 2018 | 60.28 | 61.02 | 59.59 | 60.80 | 1,138,810 | +0.51(+0.85%) |
Jul 03, 2018 | 60.29 | 60.29 | 60.29 | 0 | +0.04(+0.07%) |