Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 54.68 | 55.19 | 54.34 | 54.72 | 235,200 | +0.01(+0.02%) |
Sep 27, 2018 | 54.62 | 55.21 | 54.50 | 54.71 | 114,574 | +0.21(+0.39%) |
Sep 26, 2018 | 54.11 | 54.90 | 53.70 | 54.50 | 156,392 | +0.59(+1.09%) |
Sep 25, 2018 | 52.75 | 54.12 | 51.27 | 53.91 | 343,849 | +1.30(+2.47%) |
Sep 24, 2018 | 52.75 | 53.00 | 51.69 | 52.61 | 269,645 | -0.43(-0.81%) |
Sep 21, 2018 | 52.92 | 53.37 | 52.24 | 53.04 | 305,100 | +0.37(+0.70%) |
Sep 20, 2018 | 52.86 | 53.47 | 52.36 | 52.67 | 174,337 | -0.22(-0.42%) |
Sep 19, 2018 | 53.66 | 53.99 | 52.12 | 52.89 | 171,782 | -0.95(-1.76%) |
Sep 18, 2018 | 53.20 | 53.89 | 52.39 | 53.84 | 231,381 | +0.90(+1.70%) |
Sep 17, 2018 | 55.61 | 57.90 | 52.62 | 52.94 | 548,567 | -0.07(-0.13%) |
Sep 14, 2018 | 52.77 | 53.33 | 52.37 | 53.01 | 323,100 | +0.81(+1.55%) |
Sep 13, 2018 | 52.11 | 53.13 | 51.95 | 52.20 | 222,068 | -0.18(-0.34%) |
Sep 12, 2018 | 52.74 | 53.44 | 51.83 | 52.38 | 187,734 | -0.08(-0.15%) |
Sep 11, 2018 | 51.96 | 53.23 | 51.82 | 52.46 | 273,244 | +0.16(+0.31%) |
Sep 10, 2018 | 52.40 | 53.81 | 50.65 | 52.30 | 399,015 | -0.09(-0.17%) |
Sep 07, 2018 | 53.00 | 54.01 | 51.56 | 52.39 | 362,900 | -0.03(-0.06%) |
Sep 06, 2018 | 54.91 | 59.57 | 50.53 | 52.42 | 938,387 | +2.73(+5.49%) |
Sep 05, 2018 | 48.71 | 50.44 | 47.70 | 49.69 | 619,417 | +1.17(+2.41%) |
Sep 04, 2018 | 47.99 | 49.85 | 47.58 | 48.52 | 348,157 | +0.31(+0.64%) |
Aug 31, 2018 | 48.21 | 48.21 | 48.21 | 0 | +1.56(+3.34%) | |
Aug 30, 2018 | 46.20 | 46.91 | 46.00 | 46.65 | 256,087 | +0.27(+0.58%) |
Aug 29, 2018 | 45.70 | 46.46 | 45.38 | 46.38 | 103,750 | +0.71(+1.55%) |
Aug 28, 2018 | 45.70 | 46.39 | 45.41 | 45.67 | 84,327 | +0.16(+0.35%) |
Aug 27, 2018 | 45.11 | 45.72 | 44.78 | 45.51 | 106,547 | +0.40(+0.89%) |
Aug 24, 2018 | 45.04 | 45.30 | 44.21 | 45.11 | 105,600 | -0.09(-0.20%) |
Aug 23, 2018 | 44.18 | 46.53 | 43.07 | 45.20 | 260,298 | +3.07(+7.29%) |
Aug 22, 2018 | 39.60 | 42.60 | 39.52 | 42.13 | 312,724 | +2.69(+6.82%) |
Aug 21, 2018 | 39.91 | 40.52 | 39.32 | 39.44 | 99,948 | -0.12(-0.30%) |
Aug 20, 2018 | 39.51 | 40.33 | 39.50 | 39.56 | 93,427 | +0.07(+0.18%) |
Aug 17, 2018 | 38.37 | 39.74 | 37.45 | 39.49 | 132,000 | +1.13(+2.95%) |
Aug 16, 2018 | 37.92 | 38.48 | 37.81 | 38.36 | 76,748 | +0.73(+1.94%) |
Aug 15, 2018 | 38.55 | 38.55 | 37.24 | 37.63 | 86,028 | -1.04(-2.69%) |
Aug 14, 2018 | 38.40 | 39.31 | 38.40 | 38.67 | 47,608 | +0.34(+0.89%) |
Aug 13, 2018 | 38.59 | 39.02 | 38.15 | 38.33 | 89,311 | -0.25(-0.65%) |
Aug 10, 2018 | 38.38 | 38.80 | 37.82 | 38.58 | 61,400 | -0.07(-0.18%) |
Aug 09, 2018 | 37.98 | 39.11 | 37.98 | 38.65 | 58,140 | +0.70(+1.84%) |
Aug 08, 2018 | 38.22 | 38.46 | 37.61 | 37.95 | 66,374 | -0.28(-0.73%) |
Aug 07, 2018 | 37.34 | 38.46 | 37.10 | 38.23 | 88,494 | +0.88(+2.36%) |
Aug 06, 2018 | 37.68 | 38.09 | 37.03 | 37.35 | 65,479 | -0.32(-0.85%) |
Aug 03, 2018 | 37.77 | 38.38 | 37.59 | 37.67 | 68,600 | +0.01(+0.03%) |
Aug 02, 2018 | 37.05 | 37.94 | 36.77 | 37.66 | 68,921 | +0.52(+1.40%) |
Aug 01, 2018 | 37.59 | 37.59 | 36.68 | 37.14 | 109,318 | -0.45(-1.20%) |
Jul 31, 2018 | 37.30 | 37.86 | 36.50 | 37.59 | 91,697 | +0.52(+1.40%) |
Jul 30, 2018 | 37.15 | 37.71 | 37.05 | 37.07 | 59,394 | -0.19(-0.51%) |
Jul 27, 2018 | 38.44 | 38.66 | 36.89 | 37.26 | 88,400 | -1.31(-3.40%) |
Jul 26, 2018 | 37.94 | 39.16 | 37.53 | 38.57 | 145,338 | +0.62(+1.63%) |
Jul 25, 2018 | 39.06 | 39.33 | 37.90 | 37.95 | 143,852 | -1.09(-2.79%) |
Jul 24, 2018 | 39.77 | 40.12 | 38.66 | 39.04 | 117,449 | -0.68(-1.71%) |
Jul 23, 2018 | 38.58 | 40.42 | 38.57 | 39.72 | 167,693 | +1.14(+2.95%) |
Jul 20, 2018 | 38.15 | 39.01 | 37.80 | 38.58 | 428,744 | +0.59(+1.55%) |
Jul 19, 2018 | 42.70 | 42.91 | 37.90 | 37.99 | 442,462 | -4.98(-11.59%) |
Jul 18, 2018 | 42.74 | 43.20 | 42.40 | 42.97 | 55,487 | +0.14(+0.33%) |
Jul 17, 2018 | 42.63 | 43.18 | 42.40 | 42.83 | 50,370 | -0.01(-0.02%) |
Jul 16, 2018 | 42.22 | 42.88 | 41.88 | 42.84 | 60,832 | +0.56(+1.32%) |
Jul 13, 2018 | 42.69 | 41.84 | 42.28 | 51,582 | -0.02(-0.05%) | |
Jul 12, 2018 | 42.93 | 43.36 | 41.56 | 42.30 | 99,863 | -0.37(-0.87%) |
Jul 11, 2018 | 43.35 | 43.35 | 42.52 | 42.67 | 94,798 | -0.54(-1.25%) |
Jul 10, 2018 | 44.42 | 44.69 | 43.16 | 43.21 | 89,052 | -1.05(-2.37%) |
Jul 09, 2018 | 43.11 | 44.36 | 42.87 | 44.26 | 100,429 | +1.37(+3.19%) |
Jul 06, 2018 | 42.87 | 43.17 | 42.51 | 42.89 | 67,483 | +0.19(+0.44%) |
Jul 05, 2018 | 42.65 | 43.18 | 42.21 | 42.70 | 124,414 | +0.07(+0.16%) |
Jul 03, 2018 | 42.63 | 42.63 | 42.63 | 0 | -0.80(-1.84%) |