Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 24.00 | 25.78 | 23.80 | 24.66 | 6,187,600 | -3.70(-13.05%) |
Sep 27, 2018 | 28.18 | 28.52 | 26.71 | 28.36 | 4,045,295 | -2.98(-9.51%) |
Sep 26, 2018 | 33.38 | 33.66 | 31.26 | 31.34 | 1,213,341 | -2.22(-6.62%) |
Sep 25, 2018 | 33.33 | 33.79 | 32.67 | 33.56 | 738,124 | +0.35(+1.05%) |
Sep 24, 2018 | 32.64 | 33.47 | 32.54 | 33.21 | 743,476 | +0.49(+1.50%) |
Sep 21, 2018 | 32.85 | 33.09 | 32.50 | 32.72 | 841,200 | -0.15(-0.46%) |
Sep 20, 2018 | 31.01 | 32.90 | 30.43 | 32.87 | 1,434,275 | +1.69(+5.42%) |
Sep 19, 2018 | 32.65 | 32.78 | 31.10 | 31.18 | 1,403,982 | -1.36(-4.18%) |
Sep 18, 2018 | 33.83 | 34.42 | 32.50 | 32.54 | 1,230,195 | -1.50(-4.41%) |
Sep 17, 2018 | 34.07 | 34.34 | 33.05 | 34.04 | 710,125 | -0.15(-0.44%) |
Sep 14, 2018 | 35.00 | 35.51 | 34.03 | 34.19 | 1,434,100 | +0.40(+1.18%) |
Sep 13, 2018 | 33.63 | 34.59 | 33.40 | 33.79 | 807,846 | +0.13(+0.39%) |
Sep 12, 2018 | 32.86 | 33.96 | 32.37 | 33.66 | 669,607 | +0.61(+1.85%) |
Sep 11, 2018 | 32.89 | 33.20 | 32.42 | 33.05 | 471,715 | -0.08(-0.24%) |
Sep 10, 2018 | 32.07 | 33.36 | 31.90 | 33.13 | 752,066 | +1.09(+3.40%) |
Sep 07, 2018 | 32.15 | 33.14 | 31.65 | 32.04 | 1,558,500 | -0.20(-0.62%) |
Sep 06, 2018 | 34.06 | 34.52 | 32.05 | 32.24 | 1,519,857 | -2.01(-5.87%) |
Sep 05, 2018 | 36.74 | 37.26 | 33.44 | 34.25 | 2,443,243 | -2.47(-6.73%) |
Sep 04, 2018 | 41.27 | 41.27 | 36.05 | 36.72 | 3,086,047 | -4.64(-11.22%) |
Aug 31, 2018 | 41.36 | 41.36 | 41.36 | 0 | -0.26(-0.62%) | |
Aug 30, 2018 | 42.49 | 42.84 | 41.54 | 41.62 | 505,126 | -0.77(-1.82%) |
Aug 29, 2018 | 42.95 | 43.95 | 42.31 | 42.39 | 1,555,029 | -0.35(-0.82%) |
Aug 28, 2018 | 42.20 | 42.77 | 41.68 | 42.74 | 374,050 | +0.63(+1.50%) |
Aug 27, 2018 | 42.95 | 43.21 | 42.07 | 42.11 | 570,888 | -0.76(-1.77%) |
Aug 24, 2018 | 43.10 | 43.30 | 42.47 | 42.87 | 734,400 | +0.08(+0.19%) |
Aug 23, 2018 | 41.72 | 43.37 | 41.72 | 42.79 | 1,142,377 | +0.96(+2.30%) |
Aug 22, 2018 | 40.65 | 41.86 | 40.15 | 41.83 | 764,699 | +1.22(+3.00%) |
Aug 21, 2018 | 40.45 | 41.14 | 40.15 | 40.61 | 531,463 | +0.34(+0.84%) |
Aug 20, 2018 | 40.05 | 40.76 | 39.50 | 40.27 | 603,802 | +0.11(+0.27%) |
Aug 17, 2018 | 39.91 | 40.33 | 39.18 | 40.16 | 700,500 | +0.58(+1.47%) |
Aug 16, 2018 | 41.51 | 41.85 | 39.37 | 39.58 | 1,275,076 | -1.76(-4.26%) |
Aug 15, 2018 | 41.25 | 41.66 | 40.05 | 41.34 | 786,144 | -0.34(-0.82%) |
Aug 14, 2018 | 42.73 | 43.18 | 41.15 | 41.68 | 972,979 | -0.60(-1.42%) |
Aug 13, 2018 | 42.19 | 43.35 | 41.53 | 42.28 | 850,414 | -0.22(-0.52%) |
Aug 10, 2018 | 39.45 | 43.15 | 38.90 | 42.50 | 2,057,500 | +2.40(+5.99%) |
Aug 09, 2018 | 41.17 | 42.15 | 39.75 | 40.10 | 1,706,335 | -0.82(-2.00%) |
Aug 08, 2018 | 46.00 | 46.00 | 40.28 | 40.92 | 5,951,349 | +3.69(+9.91%) |
Aug 07, 2018 | 39.29 | 39.45 | 36.88 | 37.23 | 2,835,761 | -1.75(-4.49%) |
Aug 06, 2018 | 39.71 | 39.85 | 38.62 | 38.98 | 1,006,847 | -0.44(-1.12%) |
Aug 03, 2018 | 38.34 | 39.68 | 38.20 | 39.42 | 1,219,000 | +1.28(+3.36%) |
Aug 02, 2018 | 36.39 | 38.25 | 35.56 | 38.14 | 634,222 | +0.74(+1.98%) |
Aug 01, 2018 | 38.18 | 38.96 | 36.80 | 37.40 | 942,664 | -1.03(-2.68%) |
Jul 31, 2018 | 37.99 | 39.14 | 37.43 | 38.43 | 476,713 | +0.52(+1.37%) |
Jul 30, 2018 | 38.31 | 38.31 | 37.24 | 37.91 | 439,279 | -0.32(-0.84%) |
Jul 27, 2018 | 39.75 | 40.21 | 37.55 | 38.23 | 985,900 | -1.49(-3.75%) |
Jul 26, 2018 | 38.13 | 40.08 | 38.13 | 39.72 | 764,248 | +1.42(+3.71%) |
Jul 25, 2018 | 38.26 | 39.40 | 37.22 | 38.30 | 1,117,047 | +0.04(+0.10%) |
Jul 24, 2018 | 42.38 | 37.91 | 38.26 | 1,866,146 | -3.73(-8.88%) | |
Jul 23, 2018 | 41.39 | 42.32 | 40.60 | 41.99 | 1,080,920 | +0.21(+0.50%) |
Jul 20, 2018 | 42.37 | 42.50 | 41.15 | 41.78 | 1,311,640 | -0.72(-1.69%) |
Jul 19, 2018 | 42.50 | 43.93 | 42.13 | 42.50 | 1,171,463 | -0.50(-1.16%) |
Jul 18, 2018 | 46.99 | 47.09 | 42.88 | 43.00 | 3,865,294 | -4.40(-9.28%) |
Jul 17, 2018 | 48.28 | 49.43 | 47.01 | 47.40 | 939,503 | -1.27(-2.61%) |
Jul 16, 2018 | 47.43 | 49.07 | 47.01 | 48.67 | 1,103,083 | +0.89(+1.86%) |
Jul 13, 2018 | 48.84 | 50.30 | 46.65 | 47.78 | 1,862,313 | -1.02(-2.09%) |
Jul 12, 2018 | 45.76 | 49.50 | 45.61 | 48.80 | 2,172,433 | +3.04(+6.64%) |
Jul 11, 2018 | 45.40 | 46.00 | 44.50 | 45.76 | 645,917 | -0.03(-0.07%) |
Jul 10, 2018 | 45.35 | 47.00 | 45.01 | 45.79 | 928,898 | +0.46(+1.01%) |
Jul 09, 2018 | 45.40 | 46.30 | 44.37 | 45.33 | 1,005,867 | -0.69(-1.50%) |
Jul 06, 2018 | 45.58 | 46.51 | 45.21 | 46.02 | 727,508 | +0.02(+0.04%) |
Jul 05, 2018 | 46.12 | 46.90 | 44.38 | 46.00 | 824,356 | +0.03(+0.07%) |
Jul 03, 2018 | 45.97 | 45.97 | 45.97 | 0 | -0.01(-0.02%) |