Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 46.20 | 46.70 | 46.00 | 46.45 | 153,700 | +0.20(+0.43%) |
Sep 27, 2018 | 46.50 | 46.75 | 45.92 | 46.25 | 143,457 | -0.15(-0.32%) |
Sep 26, 2018 | 46.90 | 47.40 | 46.25 | 46.40 | 269,607 | -0.25(-0.54%) |
Sep 25, 2018 | 47.42 | 47.42 | 46.00 | 46.65 | 181,604 | -0.10(-0.21%) |
Sep 24, 2018 | 45.75 | 46.95 | 45.33 | 46.75 | 245,586 | +1.15(+2.52%) |
Sep 21, 2018 | 46.30 | 46.80 | 45.35 | 45.60 | 770,200 | -0.70(-1.51%) |
Sep 20, 2018 | 46.80 | 47.33 | 46.00 | 46.30 | 184,863 | -0.30(-0.64%) |
Sep 19, 2018 | 46.40 | 46.75 | 45.70 | 46.60 | 453,266 | +0.25(+0.54%) |
Sep 18, 2018 | 45.70 | 46.77 | 45.60 | 46.35 | 285,306 | +0.70(+1.53%) |
Sep 17, 2018 | 47.55 | 47.90 | 45.55 | 45.65 | 275,258 | -1.80(-3.79%) |
Sep 14, 2018 | 47.00 | 47.95 | 47.00 | 47.45 | 202,500 | +0.50(+1.06%) |
Sep 13, 2018 | 46.50 | 47.55 | 46.45 | 46.95 | 386,575 | +0.60(+1.29%) |
Sep 12, 2018 | 46.15 | 46.55 | 45.65 | 46.35 | 229,770 | +0.15(+0.32%) |
Sep 11, 2018 | 45.95 | 46.60 | 45.55 | 46.20 | 274,142 | +0.30(+0.65%) |
Sep 10, 2018 | 46.10 | 46.25 | 45.65 | 45.90 | 237,465 | -0.10(-0.22%) |
Sep 07, 2018 | 46.05 | 46.65 | 45.30 | 46.00 | 124,400 | -0.05(-0.11%) |
Sep 06, 2018 | 46.10 | 46.80 | 45.40 | 46.05 | 139,626 | +0.05(+0.11%) |
Sep 05, 2018 | 46.75 | 46.75 | 45.35 | 46.00 | 282,336 | -0.90(-1.92%) |
Sep 04, 2018 | 47.05 | 47.20 | 46.10 | 46.90 | 238,985 | -0.25(-0.53%) |
Aug 31, 2018 | 47.15 | 47.15 | 47.15 | 0 | +0.50(+1.07%) | |
Aug 30, 2018 | 47.70 | 47.70 | 46.35 | 46.65 | 174,272 | -1.20(-2.51%) |
Aug 29, 2018 | 47.10 | 47.95 | 47.05 | 47.85 | 145,040 | +0.75(+1.59%) |
Aug 28, 2018 | 47.30 | 47.65 | 46.90 | 47.10 | 215,266 | +0.15(+0.32%) |
Aug 27, 2018 | 47.30 | 47.35 | 46.75 | 46.95 | 247,896 | -0.25(-0.53%) |
Aug 24, 2018 | 46.55 | 47.45 | 46.55 | 47.20 | 576,200 | +0.90(+1.94%) |
Aug 23, 2018 | 46.20 | 46.85 | 46.15 | 46.30 | 153,376 | -0.05(-0.11%) |
Aug 22, 2018 | 45.50 | 46.60 | 45.45 | 46.35 | 199,615 | +0.65(+1.42%) |
Aug 21, 2018 | 45.45 | 46.15 | 45.30 | 45.70 | 124,191 | +0.30(+0.66%) |
Aug 20, 2018 | 45.40 | 45.85 | 45.20 | 45.40 | 184,238 | +0.00(+0.00%) |
Aug 17, 2018 | 45.50 | 45.50 | 44.70 | 45.40 | 249,400 | -0.30(-0.66%) |
Aug 16, 2018 | 46.00 | 46.60 | 45.65 | 45.70 | 296,347 | -0.20(-0.44%) |
Aug 15, 2018 | 45.50 | 46.20 | 45.19 | 45.90 | 227,734 | +0.30(+0.66%) |
Aug 14, 2018 | 46.50 | 46.60 | 45.25 | 45.60 | 687,881 | -0.75(-1.62%) |
Aug 13, 2018 | 45.95 | 46.60 | 45.67 | 46.35 | 601,871 | +0.40(+0.87%) |
Aug 10, 2018 | 45.70 | 46.25 | 45.70 | 45.95 | 490,800 | +0.05(+0.11%) |
Aug 09, 2018 | 45.85 | 46.15 | 45.70 | 45.90 | 393,363 | +0.20(+0.44%) |
Aug 08, 2018 | 45.80 | 45.90 | 45.15 | 45.70 | 271,700 | +0.00(+0.00%) |
Aug 07, 2018 | 46.75 | 46.90 | 45.60 | 45.70 | 257,806 | -0.80(-1.72%) |
Aug 06, 2018 | 46.05 | 46.65 | 45.90 | 46.50 | 313,935 | +0.35(+0.76%) |
Aug 03, 2018 | 47.20 | 47.20 | 46.00 | 46.15 | 339,600 | -1.10(-2.33%) |
Aug 02, 2018 | 45.85 | 47.35 | 45.85 | 47.25 | 335,480 | +1.05(+2.27%) |
Aug 01, 2018 | 46.25 | 46.60 | 45.85 | 46.20 | 325,253 | -0.05(-0.11%) |
Jul 31, 2018 | 46.40 | 46.95 | 45.30 | 46.25 | 414,917 | +0.17(+0.38%) |
Jul 30, 2018 | 47.50 | 48.20 | 45.60 | 46.08 | 619,386 | -1.77(-3.71%) |
Jul 27, 2018 | 45.90 | 49.00 | 45.00 | 47.85 | 1,937,700 | -8.85(-15.61%) |
Jul 26, 2018 | 56.55 | 57.05 | 56.05 | 56.70 | 401,928 | +0.10(+0.18%) |
Jul 25, 2018 | 55.85 | 56.65 | 55.30 | 56.60 | 454,699 | +1.05(+1.89%) |
Jul 24, 2018 | 57.20 | 57.20 | 54.95 | 55.55 | 337,525 | -1.25(-2.20%) |
Jul 23, 2018 | 56.95 | 57.10 | 56.15 | 56.80 | 313,211 | -0.05(-0.09%) |
Jul 20, 2018 | 57.00 | 57.65 | 56.60 | 56.85 | 208,730 | -0.15(-0.26%) |
Jul 19, 2018 | 56.45 | 57.35 | 56.20 | 57.00 | 444,104 | +0.60(+1.06%) |
Jul 18, 2018 | 55.95 | 56.60 | 55.15 | 56.40 | 283,523 | +0.30(+0.53%) |
Jul 17, 2018 | 54.85 | 56.40 | 54.85 | 56.10 | 321,505 | +1.15(+2.09%) |
Jul 16, 2018 | 53.90 | 54.95 | 53.30 | 54.95 | 319,456 | +1.20(+2.23%) |
Jul 13, 2018 | 53.45 | 53.85 | 53.10 | 53.75 | 128,288 | +0.45(+0.84%) |
Jul 12, 2018 | 53.40 | 51.80 | 53.30 | 373,203 | +1.50(+2.90%) | |
Jul 11, 2018 | 51.35 | 52.15 | 51.27 | 51.80 | 208,554 | +0.10(+0.19%) |
Jul 10, 2018 | 52.00 | 52.38 | 50.65 | 51.70 | 294,770 | +2.10(+4.23%) |
Jul 09, 2018 | 49.80 | 50.30 | 49.02 | 49.60 | 211,489 | +0.15(+0.30%) |
Jul 06, 2018 | 48.75 | 49.65 | 48.75 | 49.45 | 132,735 | +0.90(+1.85%) |
Jul 05, 2018 | 48.60 | 48.70 | 48.15 | 48.55 | 171,743 | +0.15(+0.31%) |
Jul 03, 2018 | 48.40 | 48.40 | 48.40 | 0 | -0.75(-1.53%) |