Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 42.86 | 43.45 | 42.73 | 42.79 | 351,200 | -1.21(-2.75%) |
Sep 27, 2018 | 44.50 | 44.51 | 43.86 | 44.00 | 373,100 | -0.65(-1.46%) |
Sep 26, 2018 | 44.50 | 45.61 | 44.40 | 44.65 | 227,882 | +0.12(+0.27%) |
Sep 25, 2018 | 44.36 | 44.55 | 43.82 | 44.53 | 180,277 | +0.03(+0.07%) |
Sep 24, 2018 | 44.77 | 45.09 | 44.50 | 44.50 | 207,689 | -0.89(-1.96%) |
Sep 21, 2018 | 45.10 | 45.62 | 45.00 | 45.39 | 231,700 | +0.72(+1.61%) |
Sep 20, 2018 | 43.99 | 44.75 | 43.92 | 44.67 | 304,177 | +1.00(+2.29%) |
Sep 19, 2018 | 43.18 | 43.70 | 42.91 | 43.67 | 212,679 | +0.62(+1.45%) |
Sep 18, 2018 | 42.60 | 43.19 | 42.50 | 43.05 | 411,899 | +0.04(+0.08%) |
Sep 17, 2018 | 41.64 | 43.86 | 41.56 | 43.01 | 370,868 | +0.48(+1.13%) |
Sep 14, 2018 | 43.24 | 43.33 | 42.20 | 42.53 | 409,000 | -0.71(-1.64%) |
Sep 13, 2018 | 42.85 | 43.45 | 42.50 | 43.24 | 460,796 | +1.44(+3.44%) |
Sep 12, 2018 | 41.04 | 42.10 | 40.68 | 41.80 | 556,647 | +0.49(+1.19%) |
Sep 11, 2018 | 40.33 | 41.35 | 40.17 | 41.31 | 666,500 | +0.67(+1.65%) |
Sep 10, 2018 | 41.20 | 41.33 | 40.30 | 40.64 | 401,605 | -0.52(-1.26%) |
Sep 07, 2018 | 41.20 | 42.03 | 39.82 | 41.16 | 1,114,000 | +0.39(+0.96%) |
Sep 06, 2018 | 39.90 | 40.79 | 39.65 | 40.77 | 1,534,025 | +0.74(+1.85%) |
Sep 05, 2018 | 40.76 | 40.87 | 39.70 | 40.03 | 1,574,221 | -1.93(-4.60%) |
Sep 04, 2018 | 42.30 | 42.32 | 41.59 | 41.96 | 1,009,067 | -3.05(-6.78%) |
Aug 31, 2018 | 45.01 | 45.01 | 45.01 | 0 | +0.03(+0.07%) | |
Aug 30, 2018 | 47.70 | 47.94 | 44.86 | 44.98 | 679,228 | -4.92(-9.86%) |
Aug 29, 2018 | 48.94 | 50.00 | 48.94 | 49.90 | 131,278 | -0.05(-0.10%) |
Aug 28, 2018 | 50.23 | 50.91 | 49.85 | 49.95 | 202,274 | -0.19(-0.38%) |
Aug 27, 2018 | 50.31 | 50.60 | 50.14 | 50.14 | 332,065 | +0.88(+1.80%) |
Aug 24, 2018 | 49.60 | 49.82 | 49.23 | 49.26 | 608,500 | +2.44(+5.20%) |
Aug 23, 2018 | 48.45 | 48.65 | 46.74 | 46.82 | 288,968 | -1.31(-2.72%) |
Aug 22, 2018 | 47.06 | 48.38 | 43.04 | 48.13 | 529,478 | +2.54(+5.57%) |
Aug 21, 2018 | 45.53 | 46.00 | 45.53 | 45.59 | 383,620 | +1.18(+2.66%) |
Aug 20, 2018 | 44.84 | 45.00 | 44.29 | 44.41 | 762,243 | +0.26(+0.59%) |
Aug 17, 2018 | 43.00 | 44.30 | 42.71 | 44.15 | 2,302,200 | +1.10(+2.56%) |
Aug 16, 2018 | 42.61 | 43.35 | 42.57 | 43.05 | 961,438 | +1.05(+2.50%) |
Aug 15, 2018 | 43.04 | 43.08 | 41.58 | 42.00 | 1,180,381 | -4.40(-9.48%) |
Aug 14, 2018 | 46.75 | 47.26 | 46.25 | 46.40 | 429,654 | -0.48(-1.02%) |
Aug 13, 2018 | 47.71 | 48.20 | 46.85 | 46.88 | 238,920 | -1.35(-2.80%) |
Aug 10, 2018 | 47.62 | 48.44 | 47.50 | 48.23 | 294,100 | -1.61(-3.23%) |
Aug 09, 2018 | 50.10 | 50.85 | 49.80 | 49.84 | 288,784 | -0.15(-0.30%) |
Aug 08, 2018 | 49.99 | 50.09 | 49.73 | 49.99 | 113,067 | +0.29(+0.58%) |
Aug 07, 2018 | 49.83 | 50.00 | 49.70 | 49.70 | 137,443 | +1.16(+2.39%) |
Aug 06, 2018 | 48.40 | 48.70 | 48.25 | 48.54 | 182,172 | -0.33(-0.68%) |
Aug 03, 2018 | 47.98 | 48.96 | 47.87 | 48.87 | 229,400 | +1.00(+2.09%) |
Aug 02, 2018 | 47.77 | 47.90 | 47.53 | 47.87 | 279,398 | -1.74(-3.50%) |
Aug 01, 2018 | 49.06 | 49.66 | 49.06 | 49.61 | 144,701 | -0.10(-0.20%) |
Jul 31, 2018 | 49.46 | 50.02 | 49.39 | 49.71 | 159,758 | +0.07(+0.14%) |
Jul 30, 2018 | 50.85 | 50.85 | 49.55 | 49.64 | 301,093 | -0.94(-1.85%) |
Jul 27, 2018 | 50.95 | 51.17 | 50.25 | 50.58 | 221,500 | +0.58(+1.15%) |
Jul 26, 2018 | 50.32 | 50.50 | 49.90 | 50.00 | 181,565 | -1.02(-1.99%) |
Jul 25, 2018 | 50.78 | 51.02 | 50.24 | 51.02 | 375,076 | +0.14(+0.27%) |
Jul 24, 2018 | 51.16 | 51.80 | 50.77 | 50.88 | 299,241 | +0.53(+1.05%) |
Jul 23, 2018 | 49.97 | 50.38 | 49.31 | 50.35 | 723,882 | -1.30(-2.52%) |
Jul 20, 2018 | 51.20 | 51.68 | 50.77 | 51.65 | 688,229 | +1.60(+3.20%) |
Jul 19, 2018 | 49.57 | 50.35 | 49.46 | 50.05 | 489,306 | -0.70(-1.38%) |
Jul 18, 2018 | 50.60 | 50.85 | 50.20 | 50.75 | 696,599 | -0.65(-1.26%) |
Jul 17, 2018 | 50.00 | 51.49 | 50.00 | 51.40 | 538,285 | +0.96(+1.91%) |
Jul 16, 2018 | 50.68 | 50.69 | 50.00 | 50.44 | 396,153 | -0.36(-0.71%) |
Jul 13, 2018 | 51.29 | 51.29 | 50.50 | 50.80 | 64,901 | -0.73(-1.41%) |
Jul 12, 2018 | 51.03 | 51.70 | 50.90 | 51.52 | 173,957 | +0.87(+1.71%) |
Jul 11, 2018 | 51.00 | 51.15 | 50.40 | 50.66 | 348,686 | -1.33(-2.56%) |
Jul 10, 2018 | 52.29 | 52.29 | 51.52 | 51.99 | 389,215 | -0.49(-0.93%) |
Jul 09, 2018 | 52.33 | 52.70 | 52.10 | 52.48 | 381,089 | +1.77(+3.49%) |
Jul 06, 2018 | 50.49 | 50.84 | 50.37 | 50.71 | 451,978 | +0.93(+1.87%) |
Jul 05, 2018 | 50.45 | 49.47 | 49.78 | 336,010 | +0.56(+1.14%) | |
Jul 03, 2018 | 49.22 | 49.22 | 49.22 | 0 | +0.47(+0.96%) |