Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 47.10 | 47.75 | 46.23 | 46.87 | 287,255 | -0.26(-0.54%) |
Sep 27, 2018 | 47.06 | 47.87 | 47.06 | 47.13 | 148,487 | +0.08(+0.17%) |
Sep 26, 2018 | 47.80 | 48.72 | 46.98 | 47.05 | 171,089 | -0.87(-1.82%) |
Sep 25, 2018 | 47.81 | 48.05 | 47.62 | 47.92 | 310,850 | +0.11(+0.23%) |
Sep 24, 2018 | 48.50 | 48.64 | 47.19 | 47.81 | 366,009 | -0.69(-1.42%) |
Sep 21, 2018 | 48.49 | 48.95 | 48.23 | 48.50 | 365,153 | -0.04(-0.08%) |
Sep 20, 2018 | 48.56 | 48.59 | 47.87 | 48.54 | 308,409 | +0.15(+0.30%) |
Sep 19, 2018 | 48.45 | 48.65 | 47.83 | 48.39 | 220,238 | -0.13(-0.26%) |
Sep 18, 2018 | 49.00 | 49.15 | 48.51 | 48.52 | 106,990 | -0.57(-1.16%) |
Sep 17, 2018 | 49.12 | 49.23 | 48.60 | 49.09 | 219,108 | +0.00(+0.00%) |
Sep 14, 2018 | 48.97 | 49.22 | 48.38 | 49.09 | 301,493 | -0.04(-0.08%) |
Sep 13, 2018 | 50.34 | 50.55 | 48.98 | 49.13 | 329,957 | -1.07(-2.13%) |
Sep 12, 2018 | 50.20 | 50.29 | 49.49 | 50.20 | 181,647 | +0.02(+0.04%) |
Sep 11, 2018 | 50.04 | 50.42 | 49.78 | 50.18 | 168,051 | +0.13(+0.25%) |
Sep 10, 2018 | 50.02 | 50.40 | 49.68 | 50.05 | 138,096 | +0.23(+0.45%) |
Sep 07, 2018 | 49.81 | 50.39 | 49.45 | 49.83 | 122,227 | -0.12(-0.24%) |
Sep 06, 2018 | 50.37 | 50.63 | 49.56 | 49.94 | 190,034 | -0.23(-0.45%) |
Sep 05, 2018 | 49.60 | 50.23 | 49.38 | 50.17 | 212,875 | +0.54(+1.09%) |
Sep 04, 2018 | 50.44 | 50.49 | 49.33 | 49.63 | 299,310 | -0.91(-1.81%) |
Aug 31, 2018 | 50.54 | 50.54 | 50.54 | 0 | -0.05(-0.10%) | |
Aug 30, 2018 | 50.12 | 50.94 | 49.40 | 50.59 | 247,994 | +0.60(+1.20%) |
Aug 29, 2018 | 50.37 | 50.47 | 48.99 | 49.99 | 341,394 | -0.27(-0.53%) |
Aug 28, 2018 | 48.87 | 50.27 | 48.60 | 50.26 | 224,647 | +1.63(+3.35%) |
Aug 27, 2018 | 48.83 | 48.83 | 48.04 | 48.63 | 249,231 | -0.21(-0.42%) |
Aug 24, 2018 | 48.60 | 48.92 | 48.26 | 48.83 | 130,273 | +0.32(+0.67%) |
Aug 23, 2018 | 48.78 | 49.09 | 48.23 | 48.51 | 160,706 | -0.05(-0.10%) |
Aug 22, 2018 | 48.40 | 48.59 | 47.98 | 48.56 | 287,203 | +0.08(+0.16%) |
Aug 21, 2018 | 48.90 | 48.90 | 48.06 | 48.48 | 247,498 | -0.37(-0.76%) |
Aug 20, 2018 | 48.98 | 49.38 | 48.64 | 48.85 | 232,640 | -0.13(-0.26%) |
Aug 17, 2018 | 48.61 | 49.04 | 48.37 | 48.98 | 193,017 | +0.32(+0.67%) |
Aug 16, 2018 | 48.83 | 48.94 | 48.17 | 48.66 | 185,172 | -0.05(-0.10%) |
Aug 15, 2018 | 48.79 | 49.04 | 48.11 | 48.71 | 272,364 | -0.17(-0.34%) |
Aug 14, 2018 | 48.39 | 49.16 | 48.34 | 48.87 | 265,611 | +0.59(+1.22%) |
Aug 13, 2018 | 48.45 | 48.45 | 47.91 | 48.28 | 150,556 | +0.37(+0.78%) |
Aug 10, 2018 | 47.42 | 48.31 | 47.42 | 47.91 | 365,357 | +0.45(+0.95%) |
Aug 09, 2018 | 47.50 | 47.80 | 47.14 | 47.46 | 166,369 | +0.02(+0.04%) |
Aug 08, 2018 | 47.58 | 47.84 | 47.20 | 47.44 | 313,193 | -0.07(-0.14%) |
Aug 07, 2018 | 47.43 | 47.69 | 46.84 | 47.51 | 218,231 | +0.16(+0.33%) |
Aug 06, 2018 | 48.11 | 48.15 | 46.95 | 47.35 | 424,097 | -0.73(-1.51%) |
Aug 03, 2018 | 47.36 | 49.57 | 46.68 | 48.08 | 701,074 | +0.15(+0.31%) |
Aug 02, 2018 | 47.20 | 49.44 | 47.13 | 47.93 | 1,153,068 | +0.33(+0.70%) |
Aug 01, 2018 | 44.18 | 48.00 | 42.74 | 47.60 | 2,776,539 | +6.06(+14.58%) |
Jul 31, 2018 | 40.98 | 41.72 | 40.61 | 41.54 | 344,399 | +0.73(+1.78%) |
Jul 30, 2018 | 40.74 | 41.64 | 40.18 | 40.81 | 221,633 | +0.06(+0.14%) |
Jul 27, 2018 | 42.14 | 42.14 | 40.72 | 40.75 | 231,416 | -1.43(-3.40%) |
Jul 26, 2018 | 42.30 | 43.06 | 42.18 | 42.19 | 149,711 | +0.01(+0.02%) |
Jul 25, 2018 | 42.55 | 42.84 | 42.17 | 42.18 | 155,593 | -0.40(-0.95%) |
Jul 24, 2018 | 42.94 | 43.06 | 42.51 | 42.58 | 162,744 | -0.24(-0.55%) |
Jul 23, 2018 | 41.84 | 42.93 | 41.69 | 42.82 | 189,489 | +0.90(+2.16%) |
Jul 20, 2018 | 42.05 | 42.21 | 41.74 | 41.91 | 326,358 | -0.15(-0.35%) |
Jul 19, 2018 | 41.70 | 42.07 | 41.51 | 42.06 | 304,983 | +0.32(+0.78%) |
Jul 18, 2018 | 41.92 | 42.15 | 41.48 | 41.74 | 187,041 | -0.31(-0.75%) |
Jul 17, 2018 | 42.12 | 42.27 | 41.99 | 42.05 | 181,868 | -0.07(-0.16%) |
Jul 16, 2018 | 42.46 | 42.46 | 41.81 | 42.12 | 283,706 | -0.29(-0.69%) |
Jul 13, 2018 | 42.70 | 42.96 | 42.32 | 42.41 | 153,675 | -0.29(-0.69%) |
Jul 12, 2018 | 42.09 | 42.82 | 41.78 | 42.71 | 184,016 | +0.57(+1.35%) |
Jul 11, 2018 | 42.17 | 42.56 | 42.09 | 42.14 | 111,174 | -0.21(-0.49%) |
Jul 10, 2018 | 42.73 | 42.91 | 42.25 | 42.34 | 169,034 | -0.29(-0.69%) |
Jul 09, 2018 | 43.07 | 43.15 | 42.50 | 42.64 | 288,266 | -0.35(-0.82%) |
Jul 06, 2018 | 42.70 | 43.00 | 42.16 | 42.99 | 259,856 | +0.45(+1.06%) |
Jul 05, 2018 | 42.52 | 42.76 | 42.02 | 42.54 | 432,431 | +0.00(+0.00%) |
Jul 03, 2018 | 42.54 | 42.54 | 42.54 | 0 | +0.30(+0.72%) |