Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 37.31 | 38.53 | 36.51 | 36.74 | 311,864 | -0.71(-1.89%) |
Sep 27, 2018 | 37.87 | 38.30 | 37.35 | 37.45 | 225,607 | -0.66(-1.73%) |
Sep 26, 2018 | 40.60 | 40.93 | 37.97 | 38.11 | 453,498 | -2.97(-7.22%) |
Sep 25, 2018 | 41.69 | 42.30 | 40.84 | 41.07 | 417,946 | -0.57(-1.36%) |
Sep 24, 2018 | 42.35 | 42.77 | 41.26 | 41.64 | 366,084 | -0.85(-2.00%) |
Sep 21, 2018 | 42.86 | 43.29 | 41.55 | 42.49 | 596,342 | -0.52(-1.20%) |
Sep 20, 2018 | 45.17 | 45.22 | 42.82 | 43.01 | 299,698 | -1.79(-4.00%) |
Sep 19, 2018 | 43.34 | 45.22 | 43.24 | 44.80 | 270,645 | +1.27(+2.92%) |
Sep 18, 2018 | 43.15 | 44.28 | 42.82 | 43.52 | 164,502 | +0.38(+0.87%) |
Sep 17, 2018 | 45.41 | 45.41 | 42.30 | 43.15 | 247,507 | -2.26(-4.98%) |
Sep 14, 2018 | 45.46 | 46.07 | 44.94 | 45.41 | 165,061 | -0.09(-0.21%) |
Sep 13, 2018 | 47.48 | 47.81 | 45.22 | 45.50 | 152,338 | -1.98(-4.17%) |
Sep 12, 2018 | 46.02 | 47.72 | 46.02 | 47.48 | 196,207 | +1.51(+3.28%) |
Sep 11, 2018 | 44.14 | 46.44 | 44.14 | 45.97 | 154,163 | +1.60(+3.61%) |
Sep 10, 2018 | 44.23 | 44.94 | 44.18 | 44.37 | 89,722 | +0.24(+0.53%) |
Sep 07, 2018 | 44.37 | 44.70 | 43.62 | 44.14 | 247,113 | -0.42(-0.95%) |
Sep 06, 2018 | 44.84 | 45.50 | 44.32 | 44.56 | 142,114 | -0.33(-0.73%) |
Sep 05, 2018 | 43.76 | 44.98 | 43.19 | 44.89 | 119,338 | +1.13(+2.58%) |
Sep 04, 2018 | 43.76 | 43.95 | 42.99 | 43.76 | 118,187 | -0.09(-0.21%) |
Aug 31, 2018 | 43.85 | 43.85 | 43.85 | 0 | -0.28(-0.64%) | |
Aug 30, 2018 | 44.56 | 44.98 | 43.95 | 44.14 | 141,550 | -0.57(-1.26%) |
Aug 29, 2018 | 44.75 | 45.08 | 44.04 | 44.70 | 142,428 | -0.09(-0.21%) |
Aug 28, 2018 | 45.60 | 45.60 | 44.70 | 44.80 | 174,400 | -0.80(-1.76%) |
Aug 27, 2018 | 44.42 | 46.21 | 44.42 | 45.60 | 157,948 | +1.22(+2.76%) |
Aug 24, 2018 | 44.23 | 45.08 | 43.81 | 44.37 | 353,581 | +0.38(+0.86%) |
Aug 23, 2018 | 44.70 | 44.70 | 43.67 | 43.99 | 272,806 | -0.75(-1.68%) |
Aug 22, 2018 | 45.13 | 45.60 | 44.51 | 44.75 | 283,677 | -0.52(-1.14%) |
Aug 21, 2018 | 43.15 | 45.74 | 42.53 | 45.27 | 385,917 | +2.68(+6.31%) |
Aug 20, 2018 | 46.54 | 46.54 | 42.44 | 42.58 | 391,121 | -3.91(-8.41%) |
Aug 17, 2018 | 46.68 | 47.11 | 46.40 | 46.49 | 115,277 | -0.47(-1.00%) |
Aug 16, 2018 | 46.54 | 47.86 | 46.54 | 46.96 | 93,902 | +0.66(+1.42%) |
Aug 15, 2018 | 45.08 | 46.35 | 44.65 | 46.30 | 250,420 | +0.89(+1.97%) |
Aug 14, 2018 | 46.40 | 46.59 | 45.36 | 45.41 | 431,406 | -0.85(-1.83%) |
Aug 13, 2018 | 47.86 | 48.80 | 46.11 | 46.26 | 199,150 | -1.55(-3.25%) |
Aug 10, 2018 | 49.22 | 49.41 | 47.72 | 47.81 | 236,711 | -1.88(-3.79%) |
Aug 09, 2018 | 49.51 | 50.21 | 49.13 | 49.69 | 239,472 | +0.19(+0.38%) |
Aug 08, 2018 | 50.26 | 50.26 | 49.41 | 49.51 | 153,213 | -0.99(-1.96%) |
Aug 07, 2018 | 49.13 | 51.15 | 49.13 | 50.50 | 168,714 | +1.37(+2.78%) |
Aug 06, 2018 | 47.72 | 49.32 | 47.29 | 49.13 | 256,704 | +1.41(+2.96%) |
Aug 03, 2018 | 49.03 | 49.69 | 47.62 | 47.72 | 222,487 | -1.74(-3.52%) |
Aug 02, 2018 | 50.35 | 51.06 | 49.27 | 49.46 | 256,479 | -1.51(-2.96%) |
Aug 01, 2018 | 51.44 | 51.72 | 50.21 | 50.97 | 142,607 | -0.47(-0.92%) |
Jul 31, 2018 | 50.64 | 52.00 | 50.40 | 51.44 | 119,026 | +0.90(+1.77%) |
Jul 30, 2018 | 50.07 | 51.15 | 50.07 | 50.54 | 142,946 | +0.61(+1.23%) |
Jul 27, 2018 | 51.63 | 51.67 | 49.65 | 49.93 | 137,037 | -1.65(-3.20%) |
Jul 26, 2018 | 50.35 | 51.67 | 50.08 | 51.58 | 182,382 | +1.18(+2.34%) |
Jul 25, 2018 | 51.81 | 52.24 | 49.32 | 50.40 | 169,135 | -1.27(-2.46%) |
Jul 24, 2018 | 54.08 | 54.40 | 51.48 | 51.67 | 185,722 | -2.21(-4.11%) |
Jul 23, 2018 | 54.83 | 54.92 | 53.32 | 53.89 | 158,814 | -1.08(-1.97%) |
Jul 20, 2018 | 56.24 | 56.24 | 54.59 | 54.97 | 182,214 | -0.94(-1.68%) |
Jul 19, 2018 | 54.26 | 56.10 | 53.84 | 55.91 | 276,924 | +1.65(+3.04%) |
Jul 18, 2018 | 53.51 | 54.50 | 52.47 | 54.26 | 138,135 | +0.57(+1.05%) |
Jul 17, 2018 | 51.53 | 53.79 | 51.06 | 53.70 | 233,556 | +2.07(+4.01%) |
Jul 16, 2018 | 52.00 | 52.00 | 51.25 | 51.63 | 129,543 | -0.33(-0.63%) |
Jul 13, 2018 | 51.72 | 52.47 | 51.72 | 51.96 | 117,407 | +0.09(+0.18%) |
Jul 12, 2018 | 52.29 | 52.66 | 50.97 | 51.86 | 109,295 | -0.19(-0.36%) |
Jul 11, 2018 | 52.99 | 53.70 | 51.96 | 52.05 | 147,442 | -0.80(-1.52%) |
Jul 10, 2018 | 53.89 | 54.22 | 51.96 | 52.85 | 265,777 | -0.99(-1.84%) |
Jul 09, 2018 | 53.32 | 54.08 | 52.99 | 53.84 | 101,149 | +0.94(+1.78%) |
Jul 06, 2018 | 52.14 | 53.60 | 51.91 | 52.90 | 107,151 | +0.75(+1.45%) |
Jul 05, 2018 | 51.72 | 52.52 | 51.34 | 52.14 | 247,310 | +0.85(+1.65%) |
Jul 03, 2018 | 51.30 | 51.30 | 51.30 | 0 | -1.22(-2.33%) |