Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 48.27 | 48.48 | 47.37 | 47.44 | 324,500 | -0.96(-1.98%) |
Sep 27, 2018 | 49.56 | 49.65 | 48.34 | 48.40 | 282,216 | -1.26(-2.54%) |
Sep 26, 2018 | 50.26 | 50.44 | 48.74 | 49.66 | 388,171 | -0.60(-1.19%) |
Sep 25, 2018 | 50.51 | 50.81 | 50.14 | 50.26 | 175,335 | -0.21(-0.42%) |
Sep 24, 2018 | 50.29 | 50.67 | 49.79 | 50.47 | 224,235 | +0.03(+0.06%) |
Sep 21, 2018 | 49.45 | 50.76 | 49.17 | 50.44 | 704,300 | +1.64(+3.36%) |
Sep 20, 2018 | 49.07 | 49.47 | 47.75 | 48.80 | 400,599 | -0.12(-0.25%) |
Sep 19, 2018 | 49.70 | 50.25 | 48.33 | 48.92 | 527,146 | -0.80(-1.61%) |
Sep 18, 2018 | 49.19 | 51.08 | 49.19 | 49.72 | 373,623 | +0.32(+0.65%) |
Sep 17, 2018 | 50.40 | 50.84 | 48.95 | 49.40 | 285,267 | -1.13(-2.24%) |
Sep 14, 2018 | 50.31 | 50.64 | 49.80 | 50.53 | 373,500 | +0.20(+0.40%) |
Sep 13, 2018 | 52.55 | 52.55 | 49.76 | 50.33 | 274,308 | -1.89(-3.62%) |
Sep 12, 2018 | 52.25 | 52.47 | 51.25 | 52.22 | 223,162 | -0.06(-0.11%) |
Sep 11, 2018 | 49.83 | 52.76 | 49.47 | 52.28 | 358,253 | +2.28(+4.56%) |
Sep 10, 2018 | 50.82 | 51.50 | 49.85 | 50.00 | 320,916 | -0.57(-1.13%) |
Sep 07, 2018 | 52.80 | 53.97 | 49.77 | 50.57 | 623,000 | -2.42(-4.57%) |
Sep 06, 2018 | 56.47 | 56.74 | 52.94 | 52.99 | 327,747 | -3.39(-6.01%) |
Sep 05, 2018 | 55.82 | 56.53 | 55.40 | 56.38 | 192,025 | +0.36(+0.64%) |
Sep 04, 2018 | 57.43 | 57.58 | 55.92 | 56.02 | 281,810 | -1.58(-2.74%) |
Aug 31, 2018 | 57.60 | 57.60 | 57.60 | 0 | +0.04(+0.07%) | |
Aug 30, 2018 | 57.39 | 57.73 | 56.90 | 57.56 | 189,257 | -0.16(-0.28%) |
Aug 29, 2018 | 57.90 | 58.15 | 57.05 | 57.72 | 127,457 | -0.04(-0.07%) |
Aug 28, 2018 | 57.39 | 57.88 | 56.69 | 57.76 | 239,345 | +0.47(+0.82%) |
Aug 27, 2018 | 57.00 | 58.06 | 56.70 | 57.29 | 164,476 | +0.53(+0.93%) |
Aug 24, 2018 | 57.60 | 57.94 | 56.70 | 56.76 | 153,200 | -0.52(-0.91%) |
Aug 23, 2018 | 58.05 | 58.11 | 56.96 | 57.28 | 261,503 | -0.76(-1.31%) |
Aug 22, 2018 | 58.47 | 59.27 | 57.66 | 58.04 | 212,253 | -0.59(-1.01%) |
Aug 21, 2018 | 56.74 | 58.97 | 56.74 | 58.63 | 363,299 | +2.38(+4.23%) |
Aug 20, 2018 | 55.95 | 56.56 | 55.80 | 56.25 | 194,629 | +0.29(+0.52%) |
Aug 17, 2018 | 55.75 | 56.26 | 55.42 | 55.96 | 114,200 | +0.14(+0.25%) |
Aug 16, 2018 | 54.61 | 56.20 | 54.61 | 55.82 | 195,508 | +1.39(+2.55%) |
Aug 15, 2018 | 56.37 | 56.37 | 54.05 | 54.43 | 219,688 | -2.31(-4.07%) |
Aug 14, 2018 | 55.94 | 57.22 | 55.62 | 56.74 | 189,371 | +0.87(+1.56%) |
Aug 13, 2018 | 58.45 | 58.48 | 55.01 | 55.87 | 243,479 | -2.63(-4.50%) |
Aug 10, 2018 | 58.34 | 59.18 | 57.63 | 58.50 | 294,900 | -0.16(-0.27%) |
Aug 09, 2018 | 57.00 | 58.93 | 57.00 | 58.66 | 293,602 | +1.93(+3.40%) |
Aug 08, 2018 | 54.78 | 57.92 | 54.75 | 56.73 | 657,130 | +1.53(+2.77%) |
Aug 07, 2018 | 54.00 | 57.73 | 52.88 | 55.20 | 1,215,462 | +5.15(+10.29%) |
Aug 06, 2018 | 49.99 | 50.28 | 48.79 | 50.05 | 849,115 | -0.92(-1.80%) |
Aug 03, 2018 | 52.06 | 52.42 | 50.84 | 50.97 | 241,700 | -0.86(-1.66%) |
Aug 02, 2018 | 51.75 | 52.07 | 50.67 | 51.83 | 204,041 | -0.23(-0.44%) |
Aug 01, 2018 | 51.70 | 52.11 | 51.45 | 52.06 | 315,204 | +0.37(+0.72%) |
Jul 31, 2018 | 51.88 | 52.05 | 50.78 | 51.69 | 407,836 | +0.16(+0.31%) |
Jul 30, 2018 | 53.00 | 53.45 | 51.46 | 51.53 | 283,595 | -1.50(-2.83%) |
Jul 27, 2018 | 55.62 | 55.76 | 52.77 | 53.03 | 295,100 | -2.41(-4.35%) |
Jul 26, 2018 | 54.94 | 56.35 | 54.41 | 55.44 | 505,981 | +0.95(+1.74%) |
Jul 25, 2018 | 57.21 | 57.80 | 53.43 | 54.49 | 591,030 | -2.86(-4.99%) |
Jul 24, 2018 | 59.38 | 59.39 | 57.13 | 57.35 | 226,144 | -1.89(-3.19%) |
Jul 23, 2018 | 59.97 | 60.25 | 59.05 | 59.24 | 196,660 | -0.67(-1.12%) |
Jul 20, 2018 | 61.48 | 61.74 | 59.69 | 59.91 | 165,658 | -1.83(-2.96%) |
Jul 19, 2018 | 60.79 | 62.56 | 60.73 | 61.74 | 285,194 | +0.76(+1.25%) |
Jul 18, 2018 | 60.35 | 61.22 | 59.03 | 60.98 | 221,595 | +0.42(+0.69%) |
Jul 17, 2018 | 57.87 | 60.81 | 57.62 | 60.56 | 285,143 | +2.61(+4.50%) |
Jul 16, 2018 | 58.18 | 58.53 | 57.00 | 57.95 | 242,282 | -0.32(-0.55%) |
Jul 13, 2018 | 58.46 | 57.50 | 58.27 | 149,929 | +0.06(+0.10%) | |
Jul 12, 2018 | 58.57 | 57.04 | 58.21 | 269,698 | +0.37(+0.64%) | |
Jul 11, 2018 | 58.05 | 58.97 | 57.81 | 57.84 | 151,895 | -0.93(-1.58%) |
Jul 10, 2018 | 58.92 | 59.26 | 58.10 | 58.77 | 196,478 | -0.03(-0.05%) |
Jul 09, 2018 | 58.40 | 58.91 | 57.10 | 58.80 | 277,233 | +0.83(+1.43%) |
Jul 06, 2018 | 59.73 | 59.73 | 57.86 | 57.97 | 435,277 | -1.90(-3.17%) |
Jul 05, 2018 | 59.41 | 59.99 | 58.44 | 59.87 | 298,380 | +0.80(+1.35%) |
Jul 03, 2018 | 59.07 | 59.07 | 59.07 | 0 | +1.16(+2.00%) |