Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 47.49 | 47.53 | 46.78 | 47.09 | 1,232,810 | -0.56(-1.18%) |
Sep 27, 2018 | 47.11 | 47.72 | 46.72 | 47.65 | 952,529 | +0.65(+1.39%) |
Sep 26, 2018 | 47.37 | 47.70 | 46.95 | 47.00 | 1,030,926 | -0.41(-0.86%) |
Sep 25, 2018 | 48.42 | 48.43 | 47.40 | 47.41 | 1,159,638 | -0.86(-1.78%) |
Sep 24, 2018 | 48.29 | 48.66 | 48.09 | 48.27 | 1,093,653 | -0.12(-0.24%) |
Sep 21, 2018 | 47.96 | 48.48 | 47.77 | 48.39 | 1,730,375 | +0.42(+0.87%) |
Sep 20, 2018 | 47.53 | 48.10 | 47.16 | 47.97 | 1,096,608 | +0.98(+2.08%) |
Sep 19, 2018 | 47.27 | 47.74 | 46.91 | 46.99 | 999,030 | -0.19(-0.40%) |
Sep 18, 2018 | 46.99 | 47.50 | 46.49 | 47.18 | 1,237,330 | +0.30(+0.64%) |
Sep 17, 2018 | 47.06 | 47.18 | 46.55 | 46.88 | 994,976 | -0.05(-0.10%) |
Sep 14, 2018 | 46.55 | 46.95 | 46.41 | 46.93 | 979,445 | +0.40(+0.86%) |
Sep 13, 2018 | 47.00 | 47.09 | 46.47 | 46.53 | 866,599 | -0.23(-0.48%) |
Sep 12, 2018 | 46.61 | 47.28 | 46.31 | 46.76 | 1,397,165 | -0.16(-0.35%) |
Sep 11, 2018 | 46.52 | 46.93 | 46.28 | 46.92 | 858,543 | +0.25(+0.54%) |
Sep 10, 2018 | 46.04 | 46.75 | 46.04 | 46.66 | 940,255 | +0.93(+2.04%) |
Sep 07, 2018 | 45.71 | 45.99 | 45.31 | 45.73 | 682,784 | -0.24(-0.53%) |
Sep 06, 2018 | 45.89 | 46.09 | 45.58 | 45.98 | 1,000,054 | +0.24(+0.51%) |
Sep 05, 2018 | 45.36 | 45.85 | 45.07 | 45.74 | 1,259,679 | +0.34(+0.76%) |
Sep 04, 2018 | 44.95 | 45.41 | 44.75 | 45.40 | 1,346,592 | +0.43(+0.97%) |
Aug 31, 2018 | 44.96 | 44.96 | 44.96 | 0 | +0.29(+0.65%) | |
Aug 30, 2018 | 44.81 | 44.90 | 44.44 | 44.67 | 434,453 | -0.24(-0.52%) |
Aug 29, 2018 | 44.61 | 45.01 | 44.21 | 44.91 | 823,649 | +0.33(+0.73%) |
Aug 28, 2018 | 45.27 | 45.27 | 44.51 | 44.58 | 1,016,501 | -0.10(-0.22%) |
Aug 27, 2018 | 44.75 | 44.90 | 44.46 | 44.68 | 1,082,479 | +0.22(+0.49%) |
Aug 24, 2018 | 44.37 | 44.54 | 43.79 | 44.46 | 2,195,136 | +0.34(+0.76%) |
Aug 23, 2018 | 44.17 | 44.38 | 43.88 | 44.13 | 1,658,806 | -0.08(-0.18%) |
Aug 22, 2018 | 44.36 | 44.46 | 43.94 | 44.21 | 1,606,356 | -0.31(-0.69%) |
Aug 21, 2018 | 43.92 | 44.64 | 43.90 | 44.52 | 1,534,528 | +0.54(+1.24%) |
Aug 20, 2018 | 43.35 | 44.36 | 43.23 | 43.98 | 1,784,694 | +0.67(+1.55%) |
Aug 17, 2018 | 42.29 | 43.38 | 42.29 | 43.31 | 1,429,406 | +0.94(+2.22%) |
Aug 16, 2018 | 42.10 | 42.63 | 42.10 | 42.36 | 1,026,287 | +0.49(+1.16%) |
Aug 15, 2018 | 41.35 | 41.92 | 40.90 | 41.88 | 1,226,977 | +0.20(+0.48%) |
Aug 14, 2018 | 41.24 | 41.94 | 41.03 | 41.68 | 1,008,732 | +0.62(+1.52%) |
Aug 13, 2018 | 41.39 | 41.51 | 40.78 | 41.06 | 1,396,996 | -0.30(-0.72%) |
Aug 10, 2018 | 41.60 | 41.83 | 41.12 | 41.35 | 989,787 | -0.45(-1.08%) |
Aug 09, 2018 | 42.31 | 42.35 | 41.80 | 41.80 | 957,454 | -0.54(-1.28%) |
Aug 08, 2018 | 42.49 | 42.64 | 41.95 | 42.35 | 985,780 | -0.30(-0.70%) |
Aug 07, 2018 | 42.52 | 43.09 | 42.35 | 42.64 | 834,868 | +0.35(+0.83%) |
Aug 06, 2018 | 41.99 | 42.45 | 41.84 | 42.29 | 1,262,828 | +0.33(+0.77%) |
Aug 03, 2018 | 42.45 | 42.63 | 41.88 | 41.97 | 1,000,313 | -0.31(-0.73%) |
Aug 02, 2018 | 41.92 | 42.85 | 41.15 | 42.27 | 1,618,527 | +0.06(+0.15%) |
Aug 01, 2018 | 42.42 | 43.49 | 41.99 | 42.21 | 2,527,713 | -0.21(-0.49%) |
Jul 31, 2018 | 39.26 | 42.75 | 38.90 | 42.42 | 5,208,477 | +4.68(+12.39%) |
Jul 30, 2018 | 38.04 | 38.55 | 37.69 | 37.74 | 1,360,415 | -0.17(-0.45%) |
Jul 27, 2018 | 38.15 | 38.15 | 37.54 | 37.91 | 1,169,950 | -0.07(-0.19%) |
Jul 26, 2018 | 37.54 | 38.43 | 37.47 | 37.99 | 1,158,406 | +0.47(+1.25%) |
Jul 25, 2018 | 37.41 | 37.63 | 36.92 | 37.52 | 1,271,999 | +0.00(+0.00%) |
Jul 24, 2018 | 38.03 | 38.14 | 37.43 | 37.52 | 1,381,232 | -0.18(-0.48%) |
Jul 23, 2018 | 37.69 | 37.93 | 37.53 | 37.70 | 1,071,544 | -0.13(-0.33%) |
Jul 20, 2018 | 37.76 | 37.94 | 37.51 | 37.82 | 682,234 | -0.10(-0.26%) |
Jul 19, 2018 | 37.72 | 38.17 | 37.31 | 37.92 | 884,018 | +0.20(+0.53%) |
Jul 18, 2018 | 37.55 | 38.05 | 37.52 | 37.73 | 909,272 | +0.16(+0.43%) |
Jul 17, 2018 | 37.17 | 37.64 | 37.00 | 37.56 | 818,777 | +0.35(+0.95%) |
Jul 16, 2018 | 37.73 | 37.82 | 37.21 | 37.21 | 963,415 | -0.53(-1.41%) |
Jul 13, 2018 | 36.94 | 38.11 | 36.93 | 37.74 | 1,799,923 | +0.77(+2.07%) |
Jul 12, 2018 | 36.82 | 37.14 | 36.68 | 36.98 | 1,179,963 | +0.30(+0.81%) |
Jul 11, 2018 | 36.48 | 37.00 | 36.25 | 36.68 | 903,564 | -0.24(-0.66%) |
Jul 10, 2018 | 37.17 | 37.33 | 36.75 | 36.92 | 1,003,980 | -0.10(-0.27%) |
Jul 09, 2018 | 36.64 | 37.30 | 36.63 | 37.02 | 2,218,006 | +0.55(+1.51%) |
Jul 06, 2018 | 36.34 | 36.55 | 36.09 | 36.47 | 624,250 | +0.00(+0.00%) |
Jul 05, 2018 | 36.32 | 36.57 | 36.02 | 36.47 | 947,966 | +0.50(+1.38%) |
Jul 03, 2018 | 35.97 | 35.97 | 35.97 | 0 | -0.28(-0.77%) |