Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 49.66 | 50.17 | 49.54 | 49.70 | 1,787,307 | +0.07(+0.14%) |
Sep 27, 2018 | 49.22 | 49.94 | 49.22 | 49.63 | 1,413,085 | +0.56(+1.15%) |
Sep 26, 2018 | 49.36 | 49.83 | 48.98 | 49.07 | 941,350 | -0.10(-0.21%) |
Sep 25, 2018 | 49.00 | 49.55 | 48.78 | 49.17 | 1,166,127 | +0.42(+0.85%) |
Sep 24, 2018 | 47.68 | 48.81 | 47.62 | 48.76 | 1,051,878 | +1.05(+2.20%) |
Sep 21, 2018 | 48.45 | 48.52 | 47.61 | 47.71 | 1,559,787 | -0.75(-1.54%) |
Sep 20, 2018 | 48.50 | 48.61 | 47.95 | 48.45 | 889,049 | +0.09(+0.19%) |
Sep 19, 2018 | 48.16 | 48.38 | 47.68 | 48.36 | 601,939 | +0.30(+0.63%) |
Sep 18, 2018 | 47.98 | 48.36 | 47.80 | 48.05 | 751,116 | +0.12(+0.25%) |
Sep 17, 2018 | 48.70 | 49.16 | 47.66 | 47.93 | 490,421 | -0.72(-1.48%) |
Sep 14, 2018 | 47.62 | 48.70 | 47.62 | 48.65 | 1,025,894 | +0.58(+1.20%) |
Sep 13, 2018 | 47.74 | 48.46 | 47.73 | 48.08 | 926,664 | +0.36(+0.75%) |
Sep 12, 2018 | 47.51 | 47.92 | 47.29 | 47.72 | 650,202 | +0.06(+0.13%) |
Sep 11, 2018 | 47.48 | 47.97 | 47.30 | 47.66 | 1,084,967 | +0.04(+0.09%) |
Sep 10, 2018 | 47.07 | 47.69 | 46.67 | 47.61 | 727,810 | +1.02(+2.18%) |
Sep 07, 2018 | 46.39 | 47.33 | 46.39 | 46.60 | 608,226 | +0.20(+0.44%) |
Sep 06, 2018 | 46.18 | 46.72 | 45.91 | 46.39 | 824,986 | +0.32(+0.70%) |
Sep 05, 2018 | 46.35 | 46.57 | 45.88 | 46.07 | 905,095 | -0.46(-0.98%) |
Sep 04, 2018 | 46.65 | 46.87 | 45.86 | 46.53 | 723,958 | -0.27(-0.57%) |
Aug 31, 2018 | 46.79 | 46.79 | 46.79 | 0 | +0.20(+0.43%) | |
Aug 30, 2018 | 46.44 | 46.87 | 46.38 | 46.59 | 517,682 | -0.09(-0.20%) |
Aug 29, 2018 | 45.78 | 46.90 | 45.61 | 46.68 | 992,333 | +0.82(+1.79%) |
Aug 28, 2018 | 45.90 | 45.94 | 45.16 | 45.86 | 1,337,675 | +0.20(+0.43%) |
Aug 27, 2018 | 45.87 | 46.04 | 45.63 | 45.66 | 576,665 | -0.18(-0.38%) |
Aug 24, 2018 | 45.80 | 46.10 | 45.53 | 45.84 | 747,860 | +0.08(+0.16%) |
Aug 23, 2018 | 45.01 | 45.88 | 45.01 | 45.76 | 802,419 | +0.76(+1.68%) |
Aug 22, 2018 | 44.72 | 45.10 | 44.43 | 45.01 | 823,906 | -0.01(-0.02%) |
Aug 21, 2018 | 44.04 | 45.12 | 44.04 | 45.01 | 812,300 | +0.87(+1.97%) |
Aug 20, 2018 | 43.97 | 44.44 | 43.79 | 44.14 | 487,402 | +0.19(+0.44%) |
Aug 17, 2018 | 43.76 | 44.38 | 43.76 | 43.95 | 1,173,331 | +0.19(+0.43%) |
Aug 16, 2018 | 43.88 | 44.12 | 43.47 | 43.76 | 626,280 | +0.01(+0.03%) |
Aug 15, 2018 | 43.68 | 43.81 | 43.16 | 43.75 | 604,739 | -0.04(-0.09%) |
Aug 14, 2018 | 43.35 | 44.22 | 42.65 | 43.79 | 880,364 | +0.59(+1.37%) |
Aug 13, 2018 | 43.30 | 44.10 | 42.99 | 43.19 | 1,089,381 | -0.24(-0.55%) |
Aug 10, 2018 | 43.28 | 44.00 | 43.22 | 43.43 | 607,252 | +0.10(+0.22%) |
Aug 09, 2018 | 43.26 | 44.23 | 43.26 | 43.33 | 1,044,182 | +0.23(+0.54%) |
Aug 08, 2018 | 43.58 | 43.83 | 42.30 | 43.10 | 1,601,892 | -0.69(-1.57%) |
Aug 07, 2018 | 41.76 | 44.70 | 41.58 | 43.79 | 1,941,526 | +2.74(+6.69%) |
Aug 06, 2018 | 40.46 | 41.74 | 40.44 | 41.04 | 1,193,733 | +0.61(+1.51%) |
Aug 03, 2018 | 40.20 | 40.81 | 40.02 | 40.43 | 343,122 | +0.03(+0.07%) |
Aug 02, 2018 | 40.34 | 40.55 | 39.93 | 40.40 | 735,870 | +0.38(+0.96%) |
Aug 01, 2018 | 39.37 | 40.10 | 39.25 | 40.02 | 592,960 | +0.97(+2.50%) |
Jul 31, 2018 | 38.51 | 39.14 | 38.51 | 39.05 | 677,749 | +0.79(+2.07%) |
Jul 30, 2018 | 39.54 | 39.60 | 38.13 | 38.26 | 952,708 | -1.23(-3.10%) |
Jul 27, 2018 | 40.44 | 40.54 | 39.40 | 39.48 | 625,355 | -1.02(-2.51%) |
Jul 26, 2018 | 40.20 | 40.61 | 39.96 | 40.50 | 522,636 | +0.24(+0.59%) |
Jul 25, 2018 | 39.38 | 40.35 | 39.33 | 40.26 | 673,108 | +0.77(+1.94%) |
Jul 24, 2018 | 39.14 | 39.54 | 38.93 | 39.50 | 1,128,848 | +0.87(+2.26%) |
Jul 23, 2018 | 37.91 | 38.69 | 37.81 | 38.62 | 685,858 | +0.60(+1.59%) |
Jul 20, 2018 | 37.51 | 38.23 | 37.37 | 38.02 | 921,382 | +0.61(+1.64%) |
Jul 19, 2018 | 36.95 | 37.58 | 36.90 | 37.40 | 1,086,999 | +0.42(+1.12%) |
Jul 18, 2018 | 37.06 | 37.13 | 36.86 | 36.99 | 406,711 | -0.07(-0.19%) |
Jul 17, 2018 | 36.77 | 37.11 | 36.77 | 37.06 | 547,177 | +0.22(+0.61%) |
Jul 16, 2018 | 37.13 | 37.18 | 36.76 | 36.84 | 390,855 | -0.38(-1.02%) |
Jul 13, 2018 | 37.30 | 37.50 | 37.07 | 37.22 | 524,442 | -0.05(-0.14%) |
Jul 12, 2018 | 37.19 | 37.30 | 37.02 | 37.27 | 576,803 | +0.29(+0.79%) |
Jul 11, 2018 | 37.05 | 37.22 | 36.91 | 36.97 | 476,080 | -0.17(-0.44%) |
Jul 10, 2018 | 37.21 | 37.25 | 37.01 | 37.14 | 864,652 | +0.05(+0.14%) |
Jul 09, 2018 | 36.73 | 37.12 | 36.73 | 37.09 | 668,253 | +0.53(+1.44%) |
Jul 06, 2018 | 36.07 | 36.62 | 36.05 | 36.56 | 576,989 | +0.51(+1.42%) |
Jul 05, 2018 | 36.17 | 36.17 | 35.64 | 36.05 | 1,449,742 | +0.21(+0.59%) |
Jul 03, 2018 | 35.84 | 35.84 | 35.84 | 0 | -0.19(-0.53%) |