Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 63.11 | 63.11 | 60.06 | 61.29 | 219,000 | -1.83(-2.90%) |
Sep 27, 2018 | 63.26 | 64.52 | 62.49 | 63.12 | 132,112 | +0.52(+0.83%) |
Sep 26, 2018 | 62.76 | 64.90 | 62.03 | 62.60 | 143,162 | +0.64(+1.03%) |
Sep 25, 2018 | 62.49 | 62.99 | 61.53 | 61.96 | 103,784 | -0.57(-0.91%) |
Sep 24, 2018 | 62.00 | 64.19 | 61.25 | 62.53 | 145,629 | +0.70(+1.13%) |
Sep 21, 2018 | 60.78 | 62.51 | 60.11 | 61.83 | 285,300 | +1.19(+1.96%) |
Sep 20, 2018 | 59.04 | 61.42 | 58.01 | 60.64 | 163,389 | +1.93(+3.29%) |
Sep 19, 2018 | 59.74 | 60.15 | 57.01 | 58.71 | 150,558 | -1.11(-1.86%) |
Sep 18, 2018 | 59.61 | 61.24 | 59.29 | 59.82 | 141,958 | +0.23(+0.39%) |
Sep 17, 2018 | 63.31 | 63.59 | 59.00 | 59.59 | 265,372 | -3.22(-5.13%) |
Sep 14, 2018 | 61.50 | 66.14 | 61.50 | 62.81 | 259,700 | +1.37(+2.23%) |
Sep 13, 2018 | 59.87 | 62.25 | 59.04 | 61.44 | 233,389 | +1.83(+3.07%) |
Sep 12, 2018 | 59.83 | 60.34 | 58.11 | 59.61 | 205,101 | -0.19(-0.32%) |
Sep 11, 2018 | 61.62 | 62.00 | 59.11 | 59.80 | 182,999 | -0.74(-1.22%) |
Sep 10, 2018 | 58.41 | 60.90 | 57.99 | 60.54 | 159,421 | +2.46(+4.24%) |
Sep 07, 2018 | 57.18 | 59.95 | 56.72 | 58.08 | 226,300 | +0.02(+0.03%) |
Sep 06, 2018 | 58.21 | 60.32 | 57.14 | 58.06 | 200,228 | -0.03(-0.05%) |
Sep 05, 2018 | 60.00 | 60.33 | 52.50 | 58.09 | 357,334 | -0.63(-1.07%) |
Sep 04, 2018 | 57.55 | 59.00 | 55.19 | 58.72 | 265,753 | +1.68(+2.95%) |
Aug 31, 2018 | 57.04 | 57.04 | 57.04 | 0 | +1.96(+3.56%) | |
Aug 30, 2018 | 50.24 | 55.81 | 50.24 | 55.08 | 271,875 | +4.85(+9.66%) |
Aug 29, 2018 | 47.99 | 50.64 | 47.99 | 50.23 | 168,150 | +2.64(+5.55%) |
Aug 28, 2018 | 48.25 | 48.90 | 46.91 | 47.59 | 235,484 | -0.69(-1.43%) |
Aug 27, 2018 | 47.00 | 48.38 | 46.25 | 48.28 | 226,404 | +1.58(+3.38%) |
Aug 24, 2018 | 45.15 | 46.90 | 45.00 | 46.70 | 167,400 | +1.80(+4.01%) |
Aug 23, 2018 | 44.52 | 46.24 | 44.45 | 44.90 | 102,907 | +0.41(+0.92%) |
Aug 22, 2018 | 43.11 | 45.16 | 43.11 | 44.49 | 129,827 | +1.44(+3.34%) |
Aug 21, 2018 | 41.75 | 43.92 | 41.75 | 43.05 | 127,487 | +1.35(+3.24%) |
Aug 20, 2018 | 40.87 | 42.83 | 40.60 | 41.70 | 282,359 | +1.11(+2.73%) |
Aug 17, 2018 | 39.43 | 40.74 | 37.62 | 40.59 | 252,800 | +1.45(+3.70%) |
Aug 16, 2018 | 40.15 | 41.19 | 38.56 | 39.14 | 223,564 | -0.80(-2.00%) |
Aug 15, 2018 | 40.34 | 40.95 | 38.78 | 39.94 | 314,739 | -0.87(-2.13%) |
Aug 14, 2018 | 43.28 | 44.07 | 39.96 | 40.81 | 384,577 | -2.32(-5.38%) |
Aug 13, 2018 | 45.28 | 46.35 | 42.67 | 43.13 | 211,161 | -2.14(-4.73%) |
Aug 10, 2018 | 45.88 | 47.22 | 44.71 | 45.27 | 184,400 | -0.83(-1.80%) |
Aug 09, 2018 | 48.99 | 49.16 | 45.80 | 46.10 | 227,957 | -2.61(-5.36%) |
Aug 08, 2018 | 47.46 | 49.30 | 46.82 | 48.71 | 190,019 | +1.32(+2.79%) |
Aug 07, 2018 | 44.38 | 47.54 | 44.15 | 47.39 | 201,389 | +3.30(+7.48%) |
Aug 06, 2018 | 43.65 | 44.55 | 43.19 | 44.09 | 200,701 | +1.12(+2.61%) |
Aug 03, 2018 | 46.45 | 48.55 | 41.27 | 42.97 | 313,700 | -1.83(-4.08%) |
Aug 02, 2018 | 43.58 | 45.21 | 43.09 | 44.80 | 256,214 | +0.87(+1.98%) |
Aug 01, 2018 | 42.78 | 44.25 | 42.71 | 43.93 | 126,169 | +1.26(+2.95%) |
Jul 31, 2018 | 40.97 | 43.60 | 40.73 | 42.67 | 210,662 | +2.02(+4.97%) |
Jul 30, 2018 | 42.68 | 42.75 | 40.14 | 40.65 | 146,693 | -2.02(-4.73%) |
Jul 27, 2018 | 43.93 | 44.75 | 41.76 | 42.67 | 185,000 | -1.12(-2.56%) |
Jul 26, 2018 | 43.54 | 45.22 | 42.57 | 43.79 | 120,656 | -1.10(-2.45%) |
Jul 25, 2018 | 42.26 | 44.96 | 41.64 | 44.89 | 161,399 | +2.62(+6.20%) |
Jul 24, 2018 | 43.09 | 43.16 | 40.78 | 42.27 | 143,077 | -0.55(-1.28%) |
Jul 23, 2018 | 43.00 | 43.27 | 42.16 | 42.82 | 87,714 | -0.40(-0.93%) |
Jul 20, 2018 | 43.11 | 43.52 | 41.51 | 43.22 | 138,790 | +0.31(+0.72%) |
Jul 19, 2018 | 42.46 | 43.33 | 41.44 | 42.91 | 167,965 | +0.89(+2.12%) |
Jul 18, 2018 | 41.98 | 42.63 | 40.76 | 42.02 | 85,943 | +0.02(+0.05%) |
Jul 17, 2018 | 40.81 | 43.47 | 40.56 | 42.00 | 180,549 | +1.12(+2.74%) |
Jul 16, 2018 | 41.14 | 41.30 | 39.65 | 40.88 | 120,026 | -0.46(-1.11%) |
Jul 13, 2018 | 42.68 | 42.89 | 40.70 | 41.34 | 106,518 | -1.22(-2.87%) |
Jul 12, 2018 | 39.86 | 43.66 | 39.86 | 42.56 | 178,000 | +2.81(+7.07%) |
Jul 11, 2018 | 38.11 | 40.30 | 38.00 | 39.75 | 126,417 | +1.44(+3.76%) |
Jul 10, 2018 | 41.00 | 43.76 | 38.16 | 38.31 | 230,922 | -1.95(-4.84%) |
Jul 09, 2018 | 39.92 | 40.90 | 38.81 | 40.26 | 118,806 | +0.63(+1.59%) |
Jul 06, 2018 | 37.35 | 40.64 | 36.95 | 39.63 | 178,571 | +2.32(+6.22%) |
Jul 05, 2018 | 36.20 | 37.81 | 35.74 | 37.31 | 85,830 | +1.31(+3.64%) |
Jul 03, 2018 | 36.00 | 36.00 | 36.00 | 0 | -1.73(-4.59%) |