Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 47.58 | 47.83 | 46.68 | 47.37 | 306,690 | +0.85(+1.82%) |
Sep 27, 2018 | 46.76 | 46.84 | 45.98 | 46.53 | 147,485 | -0.66(-1.40%) |
Sep 26, 2018 | 47.24 | 47.32 | 45.41 | 47.19 | 279,311 | -0.22(-0.47%) |
Sep 25, 2018 | 47.81 | 47.89 | 47.14 | 47.41 | 106,437 | -0.58(-1.20%) |
Sep 24, 2018 | 48.03 | 48.48 | 47.83 | 47.99 | 299,080 | +1.50(+3.23%) |
Sep 21, 2018 | 46.85 | 47.01 | 46.22 | 46.48 | 146,364 | -0.61(-1.30%) |
Sep 20, 2018 | 47.31 | 48.14 | 47.00 | 47.10 | 243,600 | -1.65(-3.39%) |
Sep 19, 2018 | 49.42 | 49.48 | 48.48 | 48.75 | 202,815 | -1.99(-3.93%) |
Sep 18, 2018 | 51.53 | 51.53 | 50.48 | 50.74 | 121,293 | -1.43(-2.74%) |
Sep 17, 2018 | 51.98 | 52.47 | 51.43 | 52.17 | 211,267 | +1.28(+2.52%) |
Sep 14, 2018 | 49.79 | 51.48 | 49.71 | 50.89 | 289,925 | +0.10(+0.20%) |
Sep 13, 2018 | 50.33 | 51.31 | 49.59 | 50.79 | 288,935 | -1.97(-3.73%) |
Sep 12, 2018 | 54.27 | 54.87 | 51.84 | 52.76 | 310,255 | -0.84(-1.58%) |
Sep 11, 2018 | 55.54 | 55.91 | 53.54 | 53.60 | 221,111 | -0.24(-0.45%) |
Sep 10, 2018 | 52.45 | 54.05 | 52.42 | 53.84 | 135,906 | +1.49(+2.85%) |
Sep 07, 2018 | 52.15 | 52.92 | 50.94 | 52.35 | 236,036 | +0.81(+1.57%) |
Sep 06, 2018 | 51.47 | 52.53 | 51.01 | 51.54 | 162,014 | -0.18(-0.34%) |
Sep 05, 2018 | 51.35 | 52.13 | 51.05 | 51.72 | 327,737 | +2.18(+4.40%) |
Sep 04, 2018 | 49.11 | 49.86 | 49.11 | 49.54 | 361,248 | +2.76(+5.91%) |
Aug 31, 2018 | 46.77 | 46.77 | 46.77 | 0 | -0.80(-1.68%) | |
Aug 30, 2018 | 46.15 | 47.95 | 46.14 | 47.57 | 477,502 | +3.46(+7.85%) |
Aug 29, 2018 | 45.26 | 45.44 | 44.02 | 44.11 | 159,809 | -0.76(-1.70%) |
Aug 28, 2018 | 44.00 | 45.17 | 43.82 | 44.87 | 207,519 | +0.43(+0.96%) |
Aug 27, 2018 | 45.05 | 45.16 | 43.85 | 44.44 | 276,943 | -2.03(-4.37%) |
Aug 24, 2018 | 46.95 | 47.35 | 46.30 | 46.47 | 217,713 | -2.55(-5.20%) |
Aug 23, 2018 | 47.31 | 49.21 | 46.93 | 49.03 | 204,276 | +2.15(+4.59%) |
Aug 22, 2018 | 47.75 | 47.79 | 46.59 | 46.87 | 120,715 | -1.08(-2.24%) |
Aug 21, 2018 | 48.29 | 48.43 | 47.37 | 47.95 | 141,062 | -1.90(-3.82%) |
Aug 20, 2018 | 50.21 | 50.61 | 49.73 | 49.85 | 268,532 | -0.68(-1.34%) |
Aug 17, 2018 | 52.80 | 53.05 | 50.19 | 50.53 | 236,790 | -1.61(-3.08%) |
Aug 16, 2018 | 51.61 | 52.21 | 50.89 | 52.13 | 179,488 | -0.94(-1.77%) |
Aug 15, 2018 | 53.09 | 54.41 | 52.53 | 53.07 | 402,987 | +4.24(+8.68%) |
Aug 14, 2018 | 49.27 | 49.53 | 48.49 | 48.83 | 199,283 | -0.90(-1.81%) |
Aug 13, 2018 | 48.84 | 50.16 | 48.46 | 49.73 | 350,411 | +2.29(+4.83%) |
Aug 10, 2018 | 47.63 | 47.88 | 47.06 | 47.44 | 343,492 | +2.90(+6.52%) |
Aug 09, 2018 | 43.99 | 44.67 | 43.72 | 44.54 | 111,812 | +0.36(+0.82%) |
Aug 08, 2018 | 44.33 | 44.62 | 44.00 | 44.17 | 177,117 | +0.16(+0.36%) |
Aug 07, 2018 | 43.78 | 44.03 | 43.31 | 44.02 | 104,962 | -1.35(-2.99%) |
Aug 06, 2018 | 45.35 | 45.68 | 45.02 | 45.37 | 91,272 | +0.94(+2.11%) |
Aug 03, 2018 | 45.01 | 45.05 | 44.21 | 44.43 | 113,922 | -0.97(-2.13%) |
Aug 02, 2018 | 46.26 | 46.56 | 45.17 | 45.40 | 218,579 | +1.79(+4.11%) |
Aug 01, 2018 | 43.57 | 43.95 | 43.01 | 43.61 | 155,775 | +1.02(+2.40%) |
Jul 31, 2018 | 43.23 | 43.50 | 42.31 | 42.59 | 114,358 | -0.65(-1.50%) |
Jul 30, 2018 | 42.73 | 43.54 | 42.54 | 43.24 | 125,161 | +0.25(+0.58%) |
Jul 27, 2018 | 42.49 | 43.64 | 42.22 | 42.99 | 268,693 | -0.38(-0.88%) |
Jul 26, 2018 | 43.04 | 43.51 | 42.77 | 43.37 | 118,021 | +1.34(+3.18%) |
Jul 25, 2018 | 43.28 | 43.67 | 41.95 | 42.03 | 234,905 | -2.23(-5.03%) |
Jul 24, 2018 | 43.95 | 44.52 | 43.37 | 44.26 | 346,039 | -1.89(-4.10%) |
Jul 23, 2018 | 45.97 | 46.59 | 45.86 | 46.15 | 142,584 | +0.86(+1.91%) |
Jul 20, 2018 | 45.90 | 45.95 | 45.03 | 45.29 | 164,133 | -2.04(-4.31%) |
Jul 19, 2018 | 47.77 | 48.14 | 46.71 | 47.33 | 248,742 | +1.74(+3.81%) |
Jul 18, 2018 | 46.22 | 46.58 | 45.48 | 45.59 | 187,795 | +0.14(+0.31%) |
Jul 17, 2018 | 47.04 | 47.15 | 45.19 | 45.45 | 135,365 | -0.93(-2.00%) |
Jul 16, 2018 | 46.35 | 46.90 | 46.19 | 46.38 | 90,133 | +0.73(+1.61%) |
Jul 13, 2018 | 45.98 | 46.39 | 45.43 | 45.65 | 132,997 | -0.20(-0.45%) |
Jul 12, 2018 | 45.99 | 46.44 | 45.45 | 45.85 | 192,459 | -1.87(-3.93%) |
Jul 11, 2018 | 47.24 | 48.19 | 46.65 | 47.73 | 269,632 | +2.67(+5.93%) |
Jul 10, 2018 | 45.19 | 46.10 | 45.01 | 45.06 | 172,123 | +0.20(+0.46%) |
Jul 09, 2018 | 45.31 | 46.02 | 44.77 | 44.85 | 479,981 | -2.49(-5.25%) |
Jul 06, 2018 | 48.93 | 48.99 | 46.75 | 47.34 | 343,713 | -1.90(-3.86%) |
Jul 05, 2018 | 48.63 | 49.85 | 48.43 | 49.24 | 324,529 | +0.22(+0.45%) |
Jul 03, 2018 | 49.02 | 49.02 | 49.02 | 0 | +0.06(+0.13%) |