Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 51.18 | 52.67 | 51.12 | 51.17 | 2,095,169 | -0.23(-0.45%) |
Sep 27, 2018 | 51.54 | 51.73 | 51.12 | 51.41 | 2,696,824 | +0.39(+0.77%) |
Sep 26, 2018 | 50.65 | 51.49 | 50.38 | 51.01 | 1,845,672 | -0.10(-0.19%) |
Sep 25, 2018 | 51.38 | 51.96 | 50.99 | 51.11 | 2,081,376 | +0.79(+1.57%) |
Sep 24, 2018 | 50.85 | 51.32 | 50.04 | 50.32 | 1,474,163 | +0.25(+0.51%) |
Sep 21, 2018 | 50.19 | 50.50 | 49.78 | 50.07 | 2,364,742 | +0.22(+0.45%) |
Sep 20, 2018 | 50.12 | 50.50 | 49.58 | 49.84 | 1,721,880 | +0.71(+1.44%) |
Sep 19, 2018 | 48.96 | 49.86 | 48.96 | 49.14 | 1,219,420 | +0.12(+0.24%) |
Sep 18, 2018 | 48.95 | 49.32 | 48.54 | 49.02 | 993,808 | +0.57(+1.18%) |
Sep 17, 2018 | 48.82 | 49.31 | 48.17 | 48.44 | 1,181,285 | -0.16(-0.32%) |
Sep 14, 2018 | 48.53 | 48.87 | 47.83 | 48.60 | 1,430,644 | +0.42(+0.86%) |
Sep 13, 2018 | 48.68 | 48.88 | 47.89 | 48.18 | 1,253,700 | -0.79(-1.61%) |
Sep 12, 2018 | 48.86 | 49.68 | 48.71 | 48.97 | 1,473,062 | +0.89(+1.84%) |
Sep 11, 2018 | 47.19 | 48.24 | 47.14 | 48.09 | 1,199,614 | +0.95(+2.00%) |
Sep 10, 2018 | 46.96 | 47.53 | 46.84 | 47.14 | 1,616,266 | +0.42(+0.91%) |
Sep 07, 2018 | 46.23 | 46.81 | 45.82 | 46.72 | 2,995,269 | -0.09(-0.19%) |
Sep 06, 2018 | 47.98 | 48.27 | 46.81 | 46.81 | 1,973,691 | -1.21(-2.53%) |
Sep 05, 2018 | 48.73 | 48.73 | 47.49 | 48.02 | 1,625,321 | -0.98(-2.00%) |
Sep 04, 2018 | 48.91 | 49.02 | 48.03 | 49.00 | 1,122,846 | +0.21(+0.43%) |
Aug 31, 2018 | 48.79 | 48.79 | 48.79 | 0 | -0.65(-1.32%) | |
Aug 30, 2018 | 49.25 | 49.78 | 48.80 | 49.45 | 1,144,311 | +0.24(+0.48%) |
Aug 29, 2018 | 49.00 | 49.34 | 48.73 | 49.21 | 741,903 | +0.29(+0.59%) |
Aug 28, 2018 | 49.59 | 49.85 | 48.79 | 48.92 | 1,016,502 | -0.45(-0.90%) |
Aug 27, 2018 | 49.05 | 49.86 | 48.85 | 49.37 | 1,247,821 | +0.38(+0.77%) |
Aug 24, 2018 | 49.02 | 49.24 | 48.71 | 48.99 | 938,532 | +0.48(+0.98%) |
Aug 23, 2018 | 48.41 | 48.86 | 48.21 | 48.51 | 935,032 | -0.16(-0.34%) |
Aug 22, 2018 | 48.53 | 49.13 | 48.15 | 48.67 | 1,324,016 | +0.79(+1.65%) |
Aug 21, 2018 | 47.55 | 48.47 | 47.55 | 47.89 | 1,657,850 | +0.97(+2.06%) |
Aug 20, 2018 | 46.52 | 47.20 | 46.49 | 46.92 | 1,139,192 | +0.40(+0.86%) |
Aug 17, 2018 | 45.73 | 46.81 | 45.60 | 46.52 | 1,547,423 | +0.95(+2.07%) |
Aug 16, 2018 | 45.85 | 46.25 | 45.46 | 45.57 | 1,549,217 | +0.02(+0.05%) |
Aug 15, 2018 | 46.23 | 46.81 | 44.28 | 45.55 | 1,897,645 | -1.21(-2.58%) |
Aug 14, 2018 | 46.28 | 47.12 | 46.28 | 46.76 | 1,800,511 | +1.04(+2.29%) |
Aug 13, 2018 | 45.90 | 46.25 | 45.58 | 45.71 | 1,357,659 | -0.35(-0.77%) |
Aug 10, 2018 | 44.68 | 46.12 | 44.45 | 46.06 | 1,207,436 | +1.56(+3.50%) |
Aug 09, 2018 | 45.39 | 45.52 | 43.78 | 44.50 | 1,970,285 | -0.92(-2.02%) |
Aug 08, 2018 | 45.31 | 45.60 | 44.85 | 45.42 | 1,170,753 | -0.18(-0.39%) |
Aug 07, 2018 | 45.71 | 45.74 | 45.21 | 45.60 | 1,313,837 | +0.57(+1.27%) |
Aug 06, 2018 | 45.23 | 45.53 | 44.97 | 45.03 | 999,463 | -0.07(-0.15%) |
Aug 03, 2018 | 44.98 | 45.90 | 44.97 | 45.09 | 1,087,264 | +0.15(+0.33%) |
Aug 02, 2018 | 44.73 | 45.44 | 44.68 | 44.95 | 1,390,081 | -0.49(-1.07%) |
Aug 01, 2018 | 44.64 | 45.47 | 44.29 | 45.43 | 1,504,050 | +0.30(+0.67%) |
Jul 31, 2018 | 46.03 | 46.14 | 44.40 | 45.13 | 2,421,132 | -1.21(-2.60%) |
Jul 30, 2018 | 45.88 | 47.31 | 45.64 | 46.34 | 2,617,287 | +1.59(+3.55%) |
Jul 27, 2018 | 43.88 | 45.57 | 43.86 | 44.75 | 2,005,008 | +0.77(+1.74%) |
Jul 26, 2018 | 43.11 | 44.92 | 42.54 | 43.98 | 2,524,001 | +0.71(+1.65%) |
Jul 25, 2018 | 43.61 | 43.65 | 42.37 | 43.27 | 2,363,672 | -0.29(-0.66%) |
Jul 24, 2018 | 43.74 | 43.83 | 43.19 | 43.56 | 2,263,476 | +0.23(+0.53%) |
Jul 23, 2018 | 43.90 | 43.90 | 42.70 | 43.33 | 2,150,924 | -0.37(-0.84%) |
Jul 20, 2018 | 43.76 | 44.03 | 43.29 | 43.70 | 2,247,655 | -0.14(-0.32%) |
Jul 19, 2018 | 44.31 | 44.70 | 43.64 | 43.83 | 2,314,925 | -0.85(-1.91%) |
Jul 18, 2018 | 45.36 | 45.40 | 44.27 | 44.69 | 3,918,764 | -1.02(-2.22%) |
Jul 17, 2018 | 45.75 | 46.01 | 45.48 | 45.70 | 2,722,816 | -0.31(-0.67%) |
Jul 16, 2018 | 46.59 | 46.79 | 45.50 | 46.01 | 1,573,304 | -1.43(-3.02%) |
Jul 13, 2018 | 47.15 | 47.74 | 46.85 | 47.45 | 1,096,481 | +0.27(+0.58%) |
Jul 12, 2018 | 48.76 | 48.81 | 47.09 | 47.17 | 1,370,461 | -1.13(-2.33%) |
Jul 11, 2018 | 48.76 | 49.88 | 48.01 | 48.30 | 1,218,751 | -1.15(-2.32%) |
Jul 10, 2018 | 49.73 | 50.32 | 49.08 | 49.45 | 997,182 | +0.32(+0.64%) |
Jul 09, 2018 | 48.43 | 49.53 | 48.43 | 49.13 | 1,402,500 | +0.98(+2.03%) |
Jul 06, 2018 | 46.56 | 48.31 | 46.29 | 48.15 | 1,536,291 | +1.27(+2.71%) |
Jul 05, 2018 | 47.24 | 47.34 | 46.50 | 46.88 | 1,466,031 | -0.15(-0.31%) |
Jul 03, 2018 | 47.03 | 47.03 | 47.03 | 0 | +0.90(+1.95%) |