Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 48.20 | 48.64 | 46.72 | 47.85 | 1,124,600 | -0.38(-0.79%) |
Sep 27, 2018 | 49.37 | 49.85 | 47.85 | 48.23 | 784,176 | -1.38(-2.78%) |
Sep 26, 2018 | 49.48 | 50.31 | 48.77 | 49.61 | 781,764 | +0.03(+0.06%) |
Sep 25, 2018 | 51.36 | 51.40 | 49.36 | 49.58 | 681,889 | -1.82(-3.54%) |
Sep 24, 2018 | 51.85 | 52.25 | 50.40 | 51.40 | 564,991 | -0.65(-1.25%) |
Sep 21, 2018 | 53.22 | 53.70 | 51.94 | 52.05 | 627,100 | -1.19(-2.24%) |
Sep 20, 2018 | 52.98 | 54.26 | 52.03 | 53.24 | 952,755 | +0.51(+0.97%) |
Sep 19, 2018 | 53.89 | 54.14 | 52.68 | 52.73 | 217,604 | -1.19(-2.21%) |
Sep 18, 2018 | 54.22 | 54.75 | 53.56 | 53.92 | 446,884 | -0.49(-0.90%) |
Sep 17, 2018 | 54.95 | 55.32 | 54.23 | 54.41 | 375,400 | -0.49(-0.89%) |
Sep 14, 2018 | 55.55 | 55.56 | 54.78 | 54.90 | 356,200 | -0.53(-0.96%) |
Sep 13, 2018 | 55.10 | 55.60 | 54.44 | 55.43 | 406,917 | +0.42(+0.76%) |
Sep 12, 2018 | 54.07 | 55.13 | 53.88 | 55.01 | 383,686 | +1.02(+1.89%) |
Sep 11, 2018 | 54.17 | 54.58 | 53.04 | 53.99 | 687,491 | -0.28(-0.52%) |
Sep 10, 2018 | 54.20 | 54.51 | 53.69 | 54.27 | 395,427 | +0.17(+0.31%) |
Sep 07, 2018 | 53.08 | 54.13 | 52.47 | 54.10 | 444,000 | +0.87(+1.63%) |
Sep 06, 2018 | 53.21 | 53.76 | 53.00 | 53.23 | 297,151 | +0.05(+0.09%) |
Sep 05, 2018 | 51.98 | 53.20 | 51.98 | 53.18 | 595,445 | +1.05(+2.01%) |
Sep 04, 2018 | 51.99 | 52.34 | 51.48 | 52.13 | 324,488 | +0.03(+0.06%) |
Aug 31, 2018 | 52.10 | 52.10 | 52.10 | 0 | +0.86(+1.68%) | |
Aug 30, 2018 | 51.71 | 52.26 | 51.10 | 51.24 | 301,587 | -0.75(-1.44%) |
Aug 29, 2018 | 51.46 | 52.02 | 51.01 | 51.99 | 363,351 | +0.69(+1.35%) |
Aug 28, 2018 | 52.13 | 52.46 | 50.79 | 51.30 | 740,884 | -1.10(-2.10%) |
Aug 27, 2018 | 53.31 | 53.66 | 52.30 | 52.40 | 974,856 | -0.66(-1.24%) |
Aug 24, 2018 | 52.00 | 53.15 | 51.39 | 53.06 | 1,069,200 | +1.29(+2.49%) |
Aug 23, 2018 | 51.09 | 51.89 | 50.82 | 51.77 | 665,334 | +0.50(+0.98%) |
Aug 22, 2018 | 50.89 | 51.40 | 50.58 | 51.27 | 883,968 | +0.39(+0.77%) |
Aug 21, 2018 | 50.99 | 51.14 | 50.22 | 50.88 | 912,574 | -0.12(-0.24%) |
Aug 20, 2018 | 50.75 | 51.38 | 50.42 | 51.00 | 539,893 | +0.07(+0.14%) |
Aug 17, 2018 | 50.02 | 51.28 | 49.88 | 50.93 | 594,200 | +0.86(+1.72%) |
Aug 16, 2018 | 49.71 | 50.49 | 49.65 | 50.07 | 377,019 | +0.55(+1.11%) |
Aug 15, 2018 | 49.21 | 49.97 | 48.75 | 49.52 | 561,427 | +0.37(+0.75%) |
Aug 14, 2018 | 48.35 | 49.41 | 48.34 | 49.15 | 356,782 | +1.04(+2.16%) |
Aug 13, 2018 | 48.24 | 48.24 | 47.28 | 48.11 | 528,795 | -0.25(-0.52%) |
Aug 10, 2018 | 48.79 | 49.01 | 48.25 | 48.36 | 395,300 | -0.84(-1.71%) |
Aug 09, 2018 | 48.82 | 49.66 | 48.57 | 49.20 | 1,238,945 | +0.35(+0.72%) |
Aug 08, 2018 | 49.44 | 49.59 | 48.69 | 48.85 | 587,456 | -0.58(-1.17%) |
Aug 07, 2018 | 50.47 | 50.52 | 49.19 | 49.43 | 534,515 | -1.17(-2.31%) |
Aug 06, 2018 | 51.11 | 51.47 | 50.23 | 50.60 | 1,268,009 | -0.40(-0.78%) |
Aug 03, 2018 | 51.19 | 52.59 | 50.50 | 51.00 | 1,891,000 | +1.30(+2.62%) |
Aug 02, 2018 | 47.91 | 51.45 | 47.91 | 49.70 | 2,076,453 | +2.72(+5.79%) |
Aug 01, 2018 | 47.52 | 47.92 | 46.53 | 46.98 | 1,401,783 | -0.51(-1.07%) |
Jul 31, 2018 | 47.71 | 47.80 | 47.01 | 47.49 | 590,392 | -0.20(-0.42%) |
Jul 30, 2018 | 47.93 | 48.32 | 47.28 | 47.69 | 835,834 | -0.33(-0.69%) |
Jul 27, 2018 | 48.85 | 48.85 | 47.85 | 48.02 | 581,900 | -0.83(-1.70%) |
Jul 26, 2018 | 49.13 | 50.00 | 48.70 | 48.85 | 795,585 | +0.16(+0.33%) |
Jul 25, 2018 | 49.36 | 49.83 | 48.48 | 48.69 | 784,925 | -1.16(-2.33%) |
Jul 24, 2018 | 50.72 | 50.72 | 49.60 | 49.85 | 639,234 | -0.97(-1.91%) |
Jul 23, 2018 | 51.85 | 51.97 | 49.96 | 50.82 | 606,242 | -0.93(-1.80%) |
Jul 20, 2018 | 52.29 | 52.32 | 51.56 | 51.75 | 606,744 | -0.41(-0.79%) |
Jul 19, 2018 | 51.74 | 52.46 | 51.43 | 52.16 | 498,728 | +0.32(+0.62%) |
Jul 18, 2018 | 52.29 | 52.29 | 51.35 | 51.84 | 547,682 | -0.41(-0.78%) |
Jul 17, 2018 | 51.59 | 52.65 | 51.51 | 52.25 | 326,503 | +0.24(+0.46%) |
Jul 16, 2018 | 52.87 | 53.33 | 51.80 | 52.01 | 621,048 | -0.93(-1.76%) |
Jul 13, 2018 | 52.84 | 53.33 | 52.37 | 52.94 | 413,180 | +0.10(+0.19%) |
Jul 12, 2018 | 52.65 | 52.97 | 52.34 | 52.84 | 412,609 | +0.34(+0.65%) |
Jul 11, 2018 | 52.93 | 53.72 | 52.29 | 52.50 | 407,425 | -0.32(-0.61%) |
Jul 10, 2018 | 53.12 | 53.23 | 52.38 | 52.82 | 425,344 | -0.22(-0.41%) |
Jul 09, 2018 | 54.40 | 54.40 | 52.89 | 53.04 | 1,051,612 | -0.86(-1.60%) |
Jul 06, 2018 | 53.42 | 54.09 | 53.02 | 53.90 | 605,195 | +0.48(+0.90%) |
Jul 05, 2018 | 53.01 | 53.47 | 52.55 | 53.42 | 649,648 | +0.65(+1.23%) |
Jul 03, 2018 | 52.77 | 52.77 | 52.77 | 0 | +0.43(+0.82%) |