Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 47.25 | 47.70 | 47.20 | 47.40 | 636,600 | -0.05(-0.11%) |
Sep 27, 2018 | 47.70 | 47.98 | 47.35 | 47.45 | 266,075 | -0.25(-0.52%) |
Sep 26, 2018 | 48.70 | 48.80 | 47.60 | 47.70 | 327,399 | -1.00(-2.05%) |
Sep 25, 2018 | 49.00 | 49.15 | 48.60 | 48.70 | 309,640 | -0.25(-0.51%) |
Sep 24, 2018 | 49.20 | 49.38 | 48.60 | 48.95 | 360,985 | -0.40(-0.81%) |
Sep 21, 2018 | 49.75 | 49.95 | 49.10 | 49.35 | 1,746,300 | -0.25(-0.50%) |
Sep 20, 2018 | 49.45 | 50.30 | 49.45 | 49.60 | 563,203 | +0.35(+0.71%) |
Sep 19, 2018 | 48.25 | 49.40 | 48.05 | 49.25 | 810,254 | +1.00(+2.07%) |
Sep 18, 2018 | 48.75 | 49.00 | 48.20 | 48.25 | 356,051 | -0.60(-1.23%) |
Sep 17, 2018 | 49.70 | 49.95 | 48.70 | 48.85 | 479,603 | -0.70(-1.41%) |
Sep 14, 2018 | 49.40 | 49.90 | 49.30 | 49.55 | 288,300 | +0.15(+0.30%) |
Sep 13, 2018 | 49.75 | 49.90 | 49.10 | 49.40 | 278,480 | -0.20(-0.40%) |
Sep 12, 2018 | 50.50 | 50.60 | 49.45 | 49.60 | 298,691 | -1.00(-1.98%) |
Sep 11, 2018 | 50.70 | 51.15 | 50.58 | 50.60 | 353,989 | -0.30(-0.59%) |
Sep 10, 2018 | 51.25 | 51.30 | 50.85 | 50.90 | 276,373 | -0.15(-0.29%) |
Sep 07, 2018 | 51.10 | 51.30 | 50.65 | 51.05 | 364,900 | +0.00(+0.00%) |
Sep 06, 2018 | 51.70 | 51.90 | 50.95 | 51.05 | 280,841 | -0.60(-1.16%) |
Sep 05, 2018 | 51.50 | 51.95 | 51.50 | 51.65 | 453,189 | -0.05(-0.10%) |
Sep 04, 2018 | 51.80 | 52.05 | 51.50 | 51.70 | 429,606 | -0.10(-0.19%) |
Aug 31, 2018 | 51.80 | 51.80 | 51.80 | 0 | +0.65(+1.27%) | |
Aug 30, 2018 | 51.20 | 51.35 | 50.83 | 51.15 | 806,652 | -0.20(-0.39%) |
Aug 29, 2018 | 51.85 | 51.85 | 51.20 | 51.35 | 643,481 | -0.40(-0.77%) |
Aug 28, 2018 | 51.95 | 52.10 | 51.45 | 51.75 | 396,872 | -0.05(-0.10%) |
Aug 27, 2018 | 52.30 | 52.65 | 51.75 | 51.80 | 420,017 | -0.25(-0.48%) |
Aug 24, 2018 | 52.60 | 52.60 | 51.88 | 52.05 | 225,800 | -0.35(-0.67%) |
Aug 23, 2018 | 53.05 | 53.15 | 52.20 | 52.40 | 291,993 | -0.65(-1.23%) |
Aug 22, 2018 | 52.95 | 53.15 | 52.75 | 53.05 | 359,091 | -0.05(-0.09%) |
Aug 21, 2018 | 52.60 | 53.65 | 52.55 | 53.10 | 317,186 | +0.55(+1.05%) |
Aug 20, 2018 | 52.40 | 52.75 | 52.20 | 52.55 | 354,449 | +0.10(+0.19%) |
Aug 17, 2018 | 51.90 | 52.50 | 51.80 | 52.45 | 295,700 | +0.30(+0.58%) |
Aug 16, 2018 | 51.50 | 52.40 | 51.50 | 52.15 | 531,994 | +0.85(+1.66%) |
Aug 15, 2018 | 51.20 | 51.65 | 50.85 | 51.30 | 324,661 | -0.05(-0.10%) |
Aug 14, 2018 | 51.05 | 51.60 | 51.05 | 51.35 | 701,298 | +0.45(+0.88%) |
Aug 13, 2018 | 51.00 | 51.50 | 50.55 | 50.90 | 582,871 | -0.10(-0.20%) |
Aug 10, 2018 | 51.00 | 51.45 | 50.70 | 51.00 | 557,500 | -0.30(-0.58%) |
Aug 09, 2018 | 51.90 | 52.02 | 51.30 | 51.30 | 487,316 | -0.70(-1.35%) |
Aug 08, 2018 | 51.00 | 52.05 | 50.83 | 52.00 | 723,723 | +0.95(+1.86%) |
Aug 07, 2018 | 51.65 | 51.95 | 50.95 | 51.05 | 853,323 | -0.45(-0.87%) |
Aug 06, 2018 | 51.45 | 51.90 | 51.25 | 51.50 | 553,183 | +0.05(+0.10%) |
Aug 03, 2018 | 51.45 | 52.00 | 51.05 | 51.45 | 556,900 | -0.15(-0.29%) |
Aug 02, 2018 | 50.90 | 51.85 | 50.70 | 51.60 | 908,360 | +0.50(+0.98%) |
Aug 01, 2018 | 51.25 | 51.55 | 50.35 | 51.10 | 787,050 | +0.10(+0.20%) |
Jul 31, 2018 | 50.90 | 51.30 | 50.60 | 51.00 | 786,809 | +0.00(+0.00%) |
Jul 30, 2018 | 50.90 | 51.55 | 50.65 | 51.00 | 717,737 | +0.25(+0.49%) |
Jul 27, 2018 | 52.20 | 52.45 | 50.65 | 50.75 | 952,600 | -1.10(-2.12%) |
Jul 26, 2018 | 52.30 | 52.70 | 51.65 | 51.85 | 954,541 | -0.15(-0.29%) |
Jul 25, 2018 | 51.35 | 52.15 | 51.25 | 52.00 | 1,589,549 | -0.25(-0.48%) |
Jul 24, 2018 | 55.85 | 56.00 | 52.10 | 52.25 | 2,938,732 | -6.95(-11.74%) |
Jul 23, 2018 | 58.50 | 59.50 | 58.50 | 59.20 | 434,252 | +0.70(+1.20%) |
Jul 20, 2018 | 58.60 | 58.75 | 58.15 | 58.50 | 247,153 | -0.10(-0.17%) |
Jul 19, 2018 | 58.85 | 58.95 | 58.15 | 58.60 | 216,076 | -0.25(-0.42%) |
Jul 18, 2018 | 58.60 | 59.10 | 57.95 | 58.85 | 271,507 | +0.15(+0.26%) |
Jul 17, 2018 | 58.70 | 59.52 | 58.60 | 58.70 | 136,940 | -0.05(-0.09%) |
Jul 16, 2018 | 58.20 | 58.75 | 58.10 | 58.75 | 217,192 | +0.80(+1.38%) |
Jul 13, 2018 | 57.90 | 58.80 | 57.50 | 57.95 | 443,226 | -1.25(-2.11%) |
Jul 12, 2018 | 60.70 | 60.70 | 58.65 | 59.20 | 211,462 | -0.95(-1.58%) |
Jul 11, 2018 | 59.75 | 60.50 | 59.68 | 60.15 | 143,716 | +0.25(+0.42%) |
Jul 10, 2018 | 61.50 | 61.83 | 59.70 | 59.90 | 366,839 | -1.70(-2.76%) |
Jul 09, 2018 | 60.90 | 61.90 | 60.26 | 61.60 | 224,231 | +1.05(+1.73%) |
Jul 06, 2018 | 59.95 | 60.95 | 59.55 | 60.55 | 141,143 | +0.60(+1.00%) |
Jul 05, 2018 | 59.70 | 60.10 | 58.95 | 59.95 | 219,979 | +0.85(+1.44%) |
Jul 03, 2018 | 59.10 | 59.10 | 59.10 | 0 | -0.60(-1.01%) |