Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 47.23 | 47.85 | 47.14 | 47.45 | 626,622 | -0.08(-0.17%) |
Sep 27, 2018 | 47.39 | 47.95 | 47.35 | 47.53 | 417,345 | +0.07(+0.15%) |
Sep 26, 2018 | 47.19 | 48.04 | 46.99 | 47.46 | 711,467 | +0.43(+0.92%) |
Sep 25, 2018 | 46.67 | 47.37 | 46.67 | 47.03 | 498,528 | +0.51(+1.09%) |
Sep 24, 2018 | 46.20 | 46.59 | 45.32 | 46.52 | 700,576 | +0.15(+0.32%) |
Sep 21, 2018 | 47.14 | 47.48 | 46.36 | 46.37 | 1,010,110 | -0.77(-1.64%) |
Sep 20, 2018 | 47.97 | 48.17 | 47.00 | 47.14 | 685,595 | -0.49(-1.02%) |
Sep 19, 2018 | 47.41 | 48.08 | 47.29 | 47.63 | 423,482 | +0.12(+0.24%) |
Sep 18, 2018 | 46.79 | 47.69 | 46.42 | 47.52 | 472,676 | +0.50(+1.06%) |
Sep 17, 2018 | 47.00 | 47.37 | 46.45 | 47.02 | 511,622 | +0.11(+0.23%) |
Sep 14, 2018 | 47.17 | 47.32 | 46.44 | 46.91 | 826,546 | -0.05(-0.11%) |
Sep 13, 2018 | 47.30 | 47.53 | 46.53 | 46.97 | 802,909 | -0.45(-0.95%) |
Sep 12, 2018 | 47.48 | 47.77 | 47.03 | 47.42 | 747,198 | -0.05(-0.11%) |
Sep 11, 2018 | 48.00 | 48.16 | 47.40 | 47.47 | 817,684 | -0.83(-1.72%) |
Sep 10, 2018 | 49.01 | 49.01 | 48.23 | 48.31 | 797,910 | -0.51(-1.05%) |
Sep 07, 2018 | 48.65 | 49.31 | 48.51 | 48.82 | 851,141 | +0.12(+0.24%) |
Sep 06, 2018 | 48.54 | 49.18 | 46.55 | 48.70 | 594,156 | +0.32(+0.66%) |
Sep 05, 2018 | 46.74 | 48.47 | 46.40 | 48.39 | 929,989 | +1.51(+3.21%) |
Sep 04, 2018 | 47.10 | 47.17 | 46.61 | 46.88 | 488,405 | -0.25(-0.53%) |
Aug 31, 2018 | 47.13 | 47.13 | 47.13 | 0 | +0.17(+0.36%) | |
Aug 30, 2018 | 46.54 | 47.33 | 45.91 | 46.96 | 477,932 | +0.19(+0.40%) |
Aug 29, 2018 | 46.94 | 47.14 | 46.67 | 46.77 | 383,081 | -0.08(-0.17%) |
Aug 28, 2018 | 46.40 | 46.96 | 45.98 | 46.85 | 439,630 | +0.31(+0.67%) |
Aug 27, 2018 | 47.06 | 47.40 | 46.44 | 46.54 | 487,600 | -0.29(-0.62%) |
Aug 24, 2018 | 46.95 | 47.34 | 46.71 | 46.83 | 566,036 | -0.14(-0.30%) |
Aug 23, 2018 | 46.80 | 47.00 | 46.25 | 46.98 | 421,980 | +0.18(+0.38%) |
Aug 22, 2018 | 46.54 | 47.10 | 46.54 | 46.80 | 445,301 | +0.26(+0.55%) |
Aug 21, 2018 | 46.44 | 47.14 | 46.26 | 46.54 | 519,311 | +0.33(+0.71%) |
Aug 20, 2018 | 45.63 | 46.38 | 45.53 | 46.21 | 608,863 | +0.73(+1.60%) |
Aug 17, 2018 | 44.48 | 45.63 | 44.46 | 45.49 | 765,282 | +0.86(+1.93%) |
Aug 16, 2018 | 44.93 | 45.19 | 44.58 | 44.63 | 386,785 | -0.15(-0.34%) |
Aug 15, 2018 | 44.48 | 45.11 | 44.33 | 44.78 | 537,182 | +0.16(+0.36%) |
Aug 14, 2018 | 44.02 | 44.78 | 43.76 | 44.62 | 668,360 | +0.79(+1.80%) |
Aug 13, 2018 | 43.25 | 43.95 | 43.19 | 43.83 | 618,422 | +0.48(+1.10%) |
Aug 10, 2018 | 43.23 | 43.86 | 43.09 | 43.35 | 630,917 | -0.18(-0.42%) |
Aug 09, 2018 | 43.72 | 44.16 | 43.47 | 43.54 | 695,076 | -0.11(-0.26%) |
Aug 08, 2018 | 43.63 | 43.82 | 43.16 | 43.65 | 1,173,017 | +0.01(+0.02%) |
Aug 07, 2018 | 44.59 | 44.67 | 43.63 | 43.64 | 801,662 | -0.77(-1.72%) |
Aug 06, 2018 | 43.97 | 44.67 | 43.83 | 44.41 | 1,001,972 | +0.66(+1.51%) |
Aug 03, 2018 | 44.08 | 44.19 | 43.40 | 43.75 | 1,241,846 | -0.41(-0.92%) |
Aug 02, 2018 | 42.90 | 44.25 | 42.32 | 44.16 | 2,037,995 | +0.96(+2.22%) |
Aug 01, 2018 | 43.85 | 44.37 | 42.29 | 43.20 | 7,922,328 | -6.14(-12.44%) |
Jul 31, 2018 | 49.74 | 50.27 | 48.77 | 49.33 | 2,244,350 | -1.03(-2.05%) |
Jul 30, 2018 | 52.25 | 52.28 | 50.21 | 50.36 | 1,020,440 | -1.80(-3.46%) |
Jul 27, 2018 | 52.50 | 53.00 | 51.93 | 52.17 | 1,091,357 | -0.11(-0.22%) |
Jul 26, 2018 | 51.72 | 52.46 | 50.97 | 52.28 | 591,915 | +0.57(+1.11%) |
Jul 25, 2018 | 51.40 | 51.77 | 50.82 | 51.71 | 791,468 | +0.37(+0.72%) |
Jul 24, 2018 | 52.75 | 52.75 | 50.94 | 51.34 | 1,101,389 | -1.07(-2.05%) |
Jul 23, 2018 | 52.13 | 52.60 | 51.61 | 52.41 | 697,854 | +0.42(+0.81%) |
Jul 20, 2018 | 52.33 | 52.57 | 51.63 | 51.99 | 534,995 | -0.40(-0.76%) |
Jul 19, 2018 | 51.52 | 52.49 | 51.52 | 52.39 | 621,535 | +0.84(+1.62%) |
Jul 18, 2018 | 50.53 | 51.77 | 50.53 | 51.55 | 796,710 | +1.25(+2.49%) |
Jul 17, 2018 | 49.97 | 50.51 | 49.40 | 50.30 | 757,648 | +0.23(+0.46%) |
Jul 16, 2018 | 50.51 | 50.92 | 49.38 | 50.07 | 572,674 | -0.61(-1.20%) |
Jul 13, 2018 | 50.56 | 50.94 | 50.37 | 50.68 | 858,143 | +0.18(+0.37%) |
Jul 12, 2018 | 51.15 | 50.27 | 50.49 | 660,202 | +0.22(+0.44%) | |
Jul 11, 2018 | 49.09 | 50.49 | 49.09 | 50.27 | 696,167 | +0.18(+0.37%) |
Jul 10, 2018 | 50.76 | 50.76 | 49.72 | 50.09 | 722,636 | -0.10(-0.19%) |
Jul 09, 2018 | 50.36 | 50.61 | 50.08 | 50.19 | 505,670 | -0.05(-0.11%) |
Jul 06, 2018 | 50.05 | 50.62 | 49.46 | 50.24 | 940,761 | +0.33(+0.67%) |
Jul 05, 2018 | 49.68 | 50.13 | 49.39 | 49.90 | 529,700 | +0.36(+0.73%) |
Jul 03, 2018 | 49.54 | 49.54 | 49.54 | 0 | +0.45(+0.91%) |