Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 47.20 | 48.83 | 47.08 | 48.58 | 1,281,700 | +1.04(+2.19%) |
Sep 27, 2018 | 48.25 | 48.31 | 46.79 | 47.54 | 980,499 | -0.45(-0.94%) |
Sep 26, 2018 | 47.36 | 48.45 | 47.18 | 47.99 | 1,085,850 | +0.66(+1.39%) |
Sep 25, 2018 | 46.96 | 48.19 | 46.75 | 47.33 | 867,061 | +0.62(+1.33%) |
Sep 24, 2018 | 47.50 | 47.63 | 46.16 | 46.71 | 1,022,472 | -1.88(-3.87%) |
Sep 21, 2018 | 49.50 | 49.89 | 48.53 | 48.59 | 1,520,500 | +0.37(+0.77%) |
Sep 20, 2018 | 47.50 | 48.46 | 46.82 | 48.22 | 1,788,744 | +1.72(+3.70%) |
Sep 19, 2018 | 45.43 | 46.77 | 45.21 | 46.50 | 1,473,732 | +2.09(+4.71%) |
Sep 18, 2018 | 44.53 | 46.42 | 44.06 | 44.41 | 1,264,369 | -0.18(-0.40%) |
Sep 17, 2018 | 44.70 | 45.45 | 43.66 | 44.59 | 1,989,796 | -1.38(-3.00%) |
Sep 14, 2018 | 48.33 | 49.16 | 45.88 | 45.97 | 1,962,600 | -1.88(-3.93%) |
Sep 13, 2018 | 47.79 | 48.87 | 47.02 | 47.85 | 2,514,085 | +2.14(+4.68%) |
Sep 12, 2018 | 45.00 | 46.04 | 43.23 | 45.71 | 3,013,430 | +0.38(+0.84%) |
Sep 11, 2018 | 45.26 | 46.43 | 43.08 | 45.33 | 2,447,247 | -1.01(-2.18%) |
Sep 10, 2018 | 49.31 | 50.18 | 45.85 | 46.34 | 3,172,242 | -2.93(-5.95%) |
Sep 07, 2018 | 48.26 | 51.12 | 48.26 | 49.27 | 1,103,800 | +0.12(+0.24%) |
Sep 06, 2018 | 50.62 | 50.87 | 48.50 | 49.15 | 1,802,859 | -1.14(-2.27%) |
Sep 05, 2018 | 51.18 | 51.39 | 49.22 | 50.29 | 1,749,837 | -2.02(-3.86%) |
Sep 04, 2018 | 53.13 | 53.30 | 51.61 | 52.31 | 1,633,715 | -1.08(-2.02%) |
Aug 31, 2018 | 53.39 | 53.39 | 53.39 | 0 | -0.47(-0.87%) | |
Aug 30, 2018 | 56.50 | 57.20 | 53.77 | 53.86 | 2,240,552 | -3.10(-5.44%) |
Aug 29, 2018 | 57.09 | 58.01 | 56.52 | 56.96 | 1,243,296 | -0.07(-0.12%) |
Aug 28, 2018 | 57.22 | 57.48 | 55.41 | 57.03 | 1,495,264 | +0.13(+0.23%) |
Aug 27, 2018 | 54.39 | 57.24 | 54.31 | 56.90 | 2,361,761 | +3.24(+6.04%) |
Aug 24, 2018 | 54.22 | 55.15 | 53.14 | 53.66 | 1,786,100 | -0.38(-0.70%) |
Aug 23, 2018 | 56.10 | 57.51 | 53.61 | 54.04 | 2,139,307 | -1.37(-2.47%) |
Aug 22, 2018 | 54.54 | 56.42 | 54.54 | 55.41 | 1,230,816 | +0.70(+1.28%) |
Aug 21, 2018 | 52.25 | 55.16 | 52.03 | 54.71 | 2,065,263 | +3.03(+5.86%) |
Aug 20, 2018 | 51.63 | 53.50 | 51.22 | 51.68 | 2,208,564 | +0.98(+1.93%) |
Aug 17, 2018 | 49.50 | 51.19 | 49.03 | 50.70 | 2,677,400 | +1.02(+2.05%) |
Aug 16, 2018 | 49.84 | 50.91 | 48.90 | 49.68 | 3,560,563 | +1.52(+3.16%) |
Aug 15, 2018 | 47.07 | 48.78 | 45.75 | 48.16 | 4,188,637 | -1.48(-2.98%) |
Aug 14, 2018 | 55.60 | 58.47 | 48.58 | 49.64 | 8,273,737 | -3.08(-5.84%) |
Aug 13, 2018 | 54.60 | 55.16 | 50.68 | 52.72 | 4,824,240 | -2.59(-4.68%) |
Aug 10, 2018 | 55.66 | 56.25 | 54.81 | 55.31 | 1,592,600 | -1.22(-2.16%) |
Aug 09, 2018 | 57.08 | 58.49 | 56.28 | 56.53 | 1,038,562 | -0.34(-0.60%) |
Aug 08, 2018 | 58.05 | 58.25 | 54.86 | 56.87 | 1,540,828 | -1.17(-2.02%) |
Aug 07, 2018 | 56.90 | 58.66 | 56.06 | 58.04 | 1,323,435 | +1.89(+3.37%) |
Aug 06, 2018 | 54.61 | 56.49 | 54.31 | 56.15 | 1,012,095 | +1.34(+2.44%) |
Aug 03, 2018 | 57.31 | 58.19 | 54.45 | 54.81 | 1,904,200 | -2.25(-3.94%) |
Aug 02, 2018 | 56.68 | 57.73 | 55.82 | 57.06 | 1,251,571 | -0.67(-1.16%) |
Aug 01, 2018 | 58.46 | 60.17 | 57.56 | 57.73 | 1,451,300 | -0.12(-0.21%) |
Jul 31, 2018 | 58.01 | 59.25 | 55.76 | 57.85 | 1,662,723 | +0.14(+0.24%) |
Jul 30, 2018 | 61.95 | 61.95 | 56.30 | 57.71 | 2,452,077 | -4.24(-6.84%) |
Jul 27, 2018 | 64.69 | 64.80 | 61.01 | 61.95 | 1,219,500 | -2.27(-3.53%) |
Jul 26, 2018 | 62.17 | 65.03 | 62.17 | 64.22 | 1,108,028 | +0.65(+1.02%) |
Jul 25, 2018 | 63.64 | 60.82 | 63.57 | 1,175,389 | +2.56(+4.20%) | |
Jul 24, 2018 | 65.93 | 59.63 | 61.01 | 2,170,653 | -2.58(-4.06%) | |
Jul 23, 2018 | 61.99 | 64.30 | 61.93 | 63.59 | 1,171,687 | +1.65(+2.66%) |
Jul 20, 2018 | 62.33 | 63.55 | 61.39 | 61.94 | 1,248,752 | +0.15(+0.24%) |
Jul 19, 2018 | 61.77 | 62.62 | 60.73 | 61.79 | 1,145,069 | -0.39(-0.63%) |
Jul 18, 2018 | 61.79 | 62.91 | 61.50 | 62.18 | 1,108,646 | +0.15(+0.24%) |
Jul 17, 2018 | 61.19 | 62.48 | 60.55 | 62.03 | 1,518,310 | -0.09(-0.14%) |
Jul 16, 2018 | 60.68 | 62.81 | 60.46 | 62.12 | 1,367,589 | +1.44(+2.37%) |
Jul 13, 2018 | 61.64 | 62.30 | 59.80 | 60.68 | 1,120,178 | -0.48(-0.78%) |
Jul 12, 2018 | 58.23 | 61.98 | 58.23 | 61.16 | 2,037,819 | +3.55(+6.16%) |
Jul 11, 2018 | 56.00 | 58.77 | 55.05 | 57.61 | 1,129,422 | -0.28(-0.48%) |
Jul 10, 2018 | 57.98 | 59.68 | 57.01 | 57.89 | 1,492,644 | +0.08(+0.14%) |
Jul 09, 2018 | 56.69 | 57.92 | 56.05 | 57.81 | 2,180,001 | +2.37(+4.27%) |
Jul 06, 2018 | 54.51 | 55.99 | 53.71 | 55.44 | 1,287,320 | +0.34(+0.62%) |
Jul 05, 2018 | 56.77 | 53.64 | 55.10 | 1,406,986 | -0.77(-1.38%) | |
Jul 03, 2018 | 55.87 | 55.87 | 55.87 | 0 | +0.12(+0.22%) |