Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 47.23 | 47.86 | 47.15 | 47.46 | 626,599 | -0.08(-0.17%) |
Sep 27, 2018 | 47.39 | 47.95 | 47.35 | 47.54 | 417,330 | +0.07(+0.15%) |
Sep 26, 2018 | 47.19 | 48.04 | 47.00 | 47.47 | 711,440 | +0.43(+0.92%) |
Sep 25, 2018 | 46.67 | 47.37 | 46.67 | 47.03 | 498,509 | +0.51(+1.09%) |
Sep 24, 2018 | 46.20 | 46.59 | 45.32 | 46.53 | 700,550 | +0.15(+0.32%) |
Sep 21, 2018 | 47.15 | 47.48 | 46.37 | 46.38 | 1,010,073 | -0.77(-1.64%) |
Sep 20, 2018 | 47.97 | 48.17 | 47.00 | 47.15 | 685,570 | -0.49(-1.02%) |
Sep 19, 2018 | 47.41 | 48.09 | 47.29 | 47.63 | 423,466 | +0.12(+0.24%) |
Sep 18, 2018 | 46.79 | 47.70 | 46.42 | 47.52 | 472,659 | +0.50(+1.06%) |
Sep 17, 2018 | 47.00 | 47.38 | 46.45 | 47.02 | 511,603 | +0.11(+0.23%) |
Sep 14, 2018 | 47.17 | 47.32 | 46.44 | 46.92 | 826,515 | -0.05(-0.11%) |
Sep 13, 2018 | 47.31 | 47.53 | 46.53 | 46.97 | 802,880 | -0.45(-0.95%) |
Sep 12, 2018 | 47.48 | 47.78 | 47.03 | 47.42 | 747,170 | -0.05(-0.11%) |
Sep 11, 2018 | 48.01 | 48.17 | 47.40 | 47.47 | 817,654 | -0.83(-1.72%) |
Sep 10, 2018 | 49.02 | 49.02 | 48.24 | 48.31 | 797,881 | -0.51(-1.05%) |
Sep 07, 2018 | 48.65 | 49.31 | 48.51 | 48.82 | 851,110 | +0.12(+0.24%) |
Sep 06, 2018 | 48.55 | 49.18 | 46.55 | 48.71 | 594,134 | +0.32(+0.66%) |
Sep 05, 2018 | 46.74 | 48.48 | 46.40 | 48.39 | 929,955 | +1.51(+3.21%) |
Sep 04, 2018 | 47.10 | 47.17 | 46.61 | 46.88 | 488,387 | -0.25(-0.53%) |
Aug 31, 2018 | 47.13 | 47.13 | 47.13 | 0 | +0.17(+0.36%) | |
Aug 30, 2018 | 46.54 | 47.33 | 45.91 | 46.96 | 477,914 | +0.19(+0.40%) |
Aug 29, 2018 | 46.94 | 47.15 | 46.67 | 46.77 | 383,067 | -0.08(-0.17%) |
Aug 28, 2018 | 46.40 | 46.96 | 45.98 | 46.85 | 439,614 | +0.31(+0.67%) |
Aug 27, 2018 | 47.06 | 47.40 | 46.45 | 46.54 | 487,582 | -0.29(-0.62%) |
Aug 24, 2018 | 46.95 | 47.34 | 46.71 | 46.84 | 566,015 | -0.14(-0.30%) |
Aug 23, 2018 | 46.80 | 47.00 | 46.25 | 46.98 | 421,965 | +0.18(+0.38%) |
Aug 22, 2018 | 46.54 | 47.10 | 46.54 | 46.80 | 445,285 | +0.26(+0.55%) |
Aug 21, 2018 | 46.44 | 47.15 | 46.26 | 46.54 | 519,292 | +0.33(+0.71%) |
Aug 20, 2018 | 45.63 | 46.38 | 45.53 | 46.22 | 608,840 | +0.73(+1.60%) |
Aug 17, 2018 | 44.48 | 45.63 | 44.46 | 45.49 | 765,254 | +0.86(+1.93%) |
Aug 16, 2018 | 44.93 | 45.19 | 44.58 | 44.63 | 386,771 | -0.15(-0.34%) |
Aug 15, 2018 | 44.48 | 45.12 | 44.34 | 44.78 | 537,163 | +0.16(+0.36%) |
Aug 14, 2018 | 44.02 | 44.78 | 43.76 | 44.62 | 668,336 | +0.79(+1.80%) |
Aug 13, 2018 | 43.25 | 43.95 | 43.19 | 43.83 | 618,399 | +0.48(+1.10%) |
Aug 10, 2018 | 43.23 | 43.87 | 43.09 | 43.36 | 630,894 | -0.18(-0.42%) |
Aug 09, 2018 | 43.72 | 44.16 | 43.47 | 43.54 | 695,050 | -0.11(-0.26%) |
Aug 08, 2018 | 43.63 | 43.82 | 43.16 | 43.66 | 1,172,974 | +0.01(+0.02%) |
Aug 07, 2018 | 44.59 | 44.67 | 43.63 | 43.65 | 801,632 | -0.77(-1.72%) |
Aug 06, 2018 | 43.97 | 44.68 | 43.83 | 44.41 | 1,001,935 | +0.66(+1.51%) |
Aug 03, 2018 | 44.08 | 44.19 | 43.40 | 43.75 | 1,241,800 | -0.41(-0.92%) |
Aug 02, 2018 | 42.90 | 44.25 | 42.33 | 44.16 | 2,037,920 | +0.96(+2.22%) |
Aug 01, 2018 | 43.85 | 44.37 | 42.29 | 43.20 | 7,922,036 | -6.14(-12.44%) |
Jul 31, 2018 | 49.74 | 50.27 | 48.77 | 49.33 | 2,244,267 | -1.03(-2.05%) |
Jul 30, 2018 | 52.25 | 52.28 | 50.21 | 50.36 | 1,020,402 | -1.81(-3.46%) |
Jul 27, 2018 | 52.50 | 53.00 | 51.93 | 52.17 | 1,091,317 | -0.11(-0.22%) |
Jul 26, 2018 | 51.72 | 52.46 | 50.97 | 52.28 | 591,893 | +0.57(+1.11%) |
Jul 25, 2018 | 51.40 | 51.77 | 50.82 | 51.71 | 791,439 | +0.37(+0.72%) |
Jul 24, 2018 | 52.75 | 52.75 | 50.95 | 51.34 | 1,101,349 | -1.07(-2.05%) |
Jul 23, 2018 | 52.13 | 52.60 | 51.61 | 52.42 | 697,828 | +0.42(+0.81%) |
Jul 20, 2018 | 52.34 | 52.57 | 51.63 | 51.99 | 534,976 | -0.40(-0.76%) |
Jul 19, 2018 | 51.52 | 52.50 | 51.52 | 52.39 | 621,512 | +0.84(+1.62%) |
Jul 18, 2018 | 50.53 | 51.77 | 50.53 | 51.55 | 796,680 | +1.25(+2.49%) |
Jul 17, 2018 | 49.97 | 50.51 | 49.40 | 50.30 | 757,621 | +0.23(+0.46%) |
Jul 16, 2018 | 50.51 | 50.92 | 49.38 | 50.07 | 572,653 | -0.61(-1.20%) |
Jul 13, 2018 | 50.57 | 50.95 | 50.37 | 50.68 | 858,112 | +0.18(+0.37%) |
Jul 12, 2018 | 51.16 | 50.28 | 50.50 | 660,178 | +0.22(+0.44%) | |
Jul 11, 2018 | 49.10 | 50.50 | 49.10 | 50.28 | 696,142 | +0.18(+0.37%) |
Jul 10, 2018 | 50.76 | 50.76 | 49.73 | 50.09 | 722,610 | -0.10(-0.19%) |
Jul 09, 2018 | 50.36 | 50.61 | 50.08 | 50.19 | 505,651 | -0.05(-0.11%) |
Jul 06, 2018 | 50.05 | 50.62 | 49.46 | 50.24 | 940,727 | +0.33(+0.67%) |
Jul 05, 2018 | 49.68 | 50.14 | 49.39 | 49.91 | 529,681 | +0.36(+0.73%) |
Jul 03, 2018 | 49.55 | 49.55 | 49.55 | 0 | +0.45(+0.91%) |