Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 49.18 | 51.30 | 49.17 | 51.07 | 360,365 | +1.80(+3.65%) |
Sep 27, 2018 | 50.91 | 51.16 | 49.23 | 49.27 | 255,847 | -1.57(-3.09%) |
Sep 26, 2018 | 50.98 | 51.26 | 50.38 | 50.85 | 153,087 | +0.09(+0.18%) |
Sep 25, 2018 | 49.67 | 51.12 | 49.56 | 50.75 | 152,784 | +1.04(+2.09%) |
Sep 24, 2018 | 48.84 | 49.78 | 48.17 | 49.71 | 154,266 | +0.59(+1.20%) |
Sep 21, 2018 | 49.22 | 49.54 | 49.01 | 49.13 | 661,203 | -0.04(-0.08%) |
Sep 20, 2018 | 48.37 | 49.21 | 48.00 | 49.16 | 209,477 | +1.08(+2.24%) |
Sep 19, 2018 | 48.06 | 48.18 | 46.39 | 48.09 | 301,642 | -0.01(-0.02%) |
Sep 18, 2018 | 48.15 | 48.82 | 47.98 | 48.10 | 222,808 | -0.06(-0.12%) |
Sep 17, 2018 | 50.53 | 50.53 | 48.09 | 48.15 | 315,759 | -2.46(-4.86%) |
Sep 14, 2018 | 51.12 | 52.18 | 50.59 | 50.61 | 232,014 | -0.48(-0.93%) |
Sep 13, 2018 | 51.74 | 52.03 | 50.85 | 51.09 | 123,143 | -0.43(-0.84%) |
Sep 12, 2018 | 50.81 | 51.55 | 50.05 | 51.52 | 154,671 | +0.71(+1.40%) |
Sep 11, 2018 | 51.00 | 51.43 | 50.47 | 50.81 | 140,401 | -0.31(-0.60%) |
Sep 10, 2018 | 49.98 | 51.46 | 49.83 | 51.12 | 244,480 | +1.18(+2.36%) |
Sep 07, 2018 | 48.08 | 50.09 | 47.67 | 49.94 | 254,029 | +1.60(+3.31%) |
Sep 06, 2018 | 48.77 | 48.77 | 47.70 | 48.34 | 123,670 | -0.32(-0.65%) |
Sep 05, 2018 | 49.13 | 49.13 | 47.63 | 48.66 | 240,856 | -0.60(-1.22%) |
Sep 04, 2018 | 51.45 | 51.45 | 48.97 | 49.26 | 329,096 | -2.25(-4.36%) |
Aug 31, 2018 | 51.50 | 51.50 | 51.50 | 0 | +0.46(+0.90%) | |
Aug 30, 2018 | 50.22 | 51.85 | 49.85 | 51.04 | 325,679 | +0.78(+1.54%) |
Aug 29, 2018 | 49.42 | 51.08 | 49.42 | 50.27 | 327,006 | +0.50(+1.00%) |
Aug 28, 2018 | 49.52 | 49.89 | 48.98 | 49.77 | 127,998 | +0.29(+0.59%) |
Aug 27, 2018 | 49.64 | 49.97 | 49.06 | 49.48 | 150,783 | -0.07(-0.15%) |
Aug 24, 2018 | 48.37 | 49.71 | 48.37 | 49.56 | 165,968 | +1.19(+2.46%) |
Aug 23, 2018 | 47.78 | 48.59 | 47.48 | 48.37 | 153,348 | +0.51(+1.06%) |
Aug 22, 2018 | 47.66 | 48.22 | 47.66 | 47.86 | 159,698 | -0.07(-0.14%) |
Aug 21, 2018 | 47.69 | 48.19 | 47.55 | 47.93 | 166,907 | +0.38(+0.81%) |
Aug 20, 2018 | 47.93 | 48.15 | 47.27 | 47.54 | 147,342 | -0.05(-0.10%) |
Aug 17, 2018 | 47.43 | 47.71 | 46.83 | 47.59 | 198,136 | -0.08(-0.18%) |
Aug 16, 2018 | 48.11 | 48.59 | 47.34 | 47.67 | 171,179 | -0.21(-0.43%) |
Aug 15, 2018 | 48.17 | 48.51 | 47.23 | 47.88 | 206,760 | -0.08(-0.18%) |
Aug 14, 2018 | 46.81 | 48.25 | 45.99 | 47.96 | 214,114 | +1.38(+2.97%) |
Aug 13, 2018 | 47.22 | 47.65 | 46.18 | 46.58 | 304,449 | -0.69(-1.46%) |
Aug 10, 2018 | 46.60 | 47.66 | 46.22 | 47.27 | 246,223 | +0.34(+0.73%) |
Aug 09, 2018 | 46.98 | 47.63 | 46.78 | 46.92 | 257,926 | +0.04(+0.08%) |
Aug 08, 2018 | 46.67 | 47.24 | 46.42 | 46.89 | 219,936 | +0.27(+0.59%) |
Aug 07, 2018 | 46.54 | 46.77 | 45.84 | 46.62 | 282,521 | +0.04(+0.09%) |
Aug 06, 2018 | 44.64 | 47.27 | 44.64 | 46.57 | 524,699 | +1.97(+4.41%) |
Aug 03, 2018 | 42.01 | 44.66 | 41.66 | 44.60 | 381,289 | +2.47(+5.87%) |
Aug 02, 2018 | 42.94 | 42.97 | 40.75 | 42.13 | 497,418 | -0.81(-1.89%) |
Aug 01, 2018 | 41.35 | 43.49 | 40.86 | 42.94 | 1,011,453 | +2.29(+5.62%) |
Jul 31, 2018 | 40.66 | 41.03 | 40.27 | 40.66 | 563,963 | -0.05(-0.13%) |
Jul 30, 2018 | 41.82 | 41.85 | 40.50 | 40.71 | 319,318 | -1.11(-2.66%) |
Jul 27, 2018 | 43.58 | 43.63 | 41.58 | 41.82 | 254,608 | -1.73(-3.97%) |
Jul 26, 2018 | 42.88 | 43.89 | 42.33 | 43.55 | 218,707 | +0.59(+1.38%) |
Jul 25, 2018 | 42.17 | 43.75 | 42.11 | 42.96 | 464,343 | +0.97(+2.31%) |
Jul 24, 2018 | 42.70 | 42.79 | 41.53 | 41.99 | 349,044 | -0.58(-1.37%) |
Jul 23, 2018 | 43.54 | 43.84 | 42.49 | 42.57 | 211,995 | -1.05(-2.41%) |
Jul 20, 2018 | 44.18 | 44.35 | 43.53 | 43.62 | 211,436 | -0.41(-0.92%) |
Jul 19, 2018 | 44.15 | 44.67 | 43.88 | 44.03 | 133,689 | -0.28(-0.64%) |
Jul 18, 2018 | 44.66 | 45.25 | 44.12 | 44.31 | 203,086 | -0.41(-0.91%) |
Jul 17, 2018 | 44.38 | 44.84 | 44.26 | 44.72 | 375,111 | +0.08(+0.18%) |
Jul 16, 2018 | 45.17 | 45.45 | 44.55 | 44.64 | 138,393 | -0.51(-1.13%) |
Jul 13, 2018 | 45.24 | 45.56 | 44.71 | 45.15 | 179,421 | -0.06(-0.14%) |
Jul 12, 2018 | 44.77 | 45.54 | 44.57 | 45.21 | 160,503 | +0.86(+1.93%) |
Jul 11, 2018 | 43.21 | 44.82 | 43.14 | 44.36 | 166,118 | +0.85(+1.95%) |
Jul 10, 2018 | 44.62 | 44.86 | 43.48 | 43.51 | 273,951 | -1.11(-2.49%) |
Jul 09, 2018 | 45.29 | 45.29 | 44.15 | 44.62 | 228,300 | -0.38(-0.84%) |
Jul 06, 2018 | 44.12 | 45.13 | 44.12 | 45.00 | 192,786 | +1.01(+2.29%) |
Jul 05, 2018 | 43.40 | 44.11 | 43.15 | 43.99 | 155,083 | +0.94(+2.17%) |
Jul 03, 2018 | 43.06 | 43.06 | 43.06 | 0 | +0.05(+0.12%) |