Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 37.45 | 38.17 | 37.33 | 37.87 | 2,037,900 | +0.41(+1.09%) |
Sep 27, 2018 | 38.12 | 38.14 | 37.33 | 37.46 | 1,953,226 | -0.59(-1.55%) |
Sep 26, 2018 | 39.69 | 39.69 | 37.99 | 38.05 | 1,957,662 | -1.60(-4.04%) |
Sep 25, 2018 | 40.10 | 40.70 | 39.39 | 39.65 | 2,083,535 | -0.82(-2.03%) |
Sep 24, 2018 | 40.06 | 40.75 | 39.29 | 40.47 | 1,371,720 | +0.18(+0.45%) |
Sep 21, 2018 | 41.01 | 41.31 | 39.88 | 40.29 | 3,609,000 | -0.95(-2.30%) |
Sep 20, 2018 | 40.97 | 41.48 | 40.67 | 41.24 | 1,255,536 | +0.64(+1.58%) |
Sep 19, 2018 | 40.56 | 40.88 | 39.81 | 40.60 | 1,879,363 | +0.25(+0.62%) |
Sep 18, 2018 | 39.89 | 40.64 | 39.85 | 40.35 | 2,383,506 | +0.36(+0.90%) |
Sep 17, 2018 | 42.14 | 42.14 | 39.91 | 39.99 | 2,177,432 | -2.20(-5.21%) |
Sep 14, 2018 | 42.48 | 42.52 | 41.68 | 42.19 | 1,558,700 | -0.09(-0.21%) |
Sep 13, 2018 | 43.79 | 43.91 | 42.24 | 42.28 | 1,150,960 | -0.97(-2.24%) |
Sep 12, 2018 | 43.12 | 43.36 | 41.52 | 43.25 | 1,798,824 | -0.20(-0.46%) |
Sep 11, 2018 | 45.20 | 45.40 | 42.78 | 43.45 | 2,516,608 | -0.15(-0.34%) |
Sep 10, 2018 | 45.41 | 45.41 | 42.85 | 43.60 | 1,694,888 | -1.48(-3.28%) |
Sep 07, 2018 | 44.77 | 45.86 | 44.66 | 45.08 | 809,300 | +0.11(+0.24%) |
Sep 06, 2018 | 45.39 | 45.75 | 44.63 | 44.97 | 1,215,135 | -0.48(-1.06%) |
Sep 05, 2018 | 47.27 | 47.27 | 45.12 | 45.45 | 1,282,375 | -2.00(-4.21%) |
Sep 04, 2018 | 47.78 | 48.00 | 46.90 | 47.45 | 1,636,775 | -0.66(-1.37%) |
Aug 31, 2018 | 48.11 | 48.11 | 48.11 | 0 | +0.87(+1.84%) | |
Aug 30, 2018 | 46.75 | 47.79 | 46.52 | 47.24 | 1,167,965 | +0.46(+0.98%) |
Aug 29, 2018 | 45.57 | 46.81 | 45.15 | 46.78 | 1,479,566 | +1.42(+3.13%) |
Aug 28, 2018 | 47.07 | 47.27 | 44.95 | 45.36 | 1,591,692 | -1.92(-4.06%) |
Aug 27, 2018 | 47.09 | 47.67 | 46.55 | 47.28 | 1,171,337 | +0.59(+1.26%) |
Aug 24, 2018 | 46.44 | 46.96 | 46.14 | 46.69 | 782,600 | +0.67(+1.46%) |
Aug 23, 2018 | 46.07 | 46.50 | 45.77 | 46.02 | 1,171,323 | +0.14(+0.31%) |
Aug 22, 2018 | 45.75 | 46.00 | 44.60 | 45.88 | 2,921,983 | +0.10(+0.22%) |
Aug 21, 2018 | 44.95 | 46.16 | 44.51 | 45.78 | 3,975,927 | -0.65(-1.40%) |
Aug 20, 2018 | 45.44 | 46.60 | 44.96 | 46.43 | 804,438 | +0.98(+2.16%) |
Aug 17, 2018 | 44.86 | 45.64 | 44.34 | 45.45 | 1,050,200 | +0.34(+0.75%) |
Aug 16, 2018 | 46.37 | 47.08 | 45.01 | 45.11 | 1,702,507 | -1.15(-2.49%) |
Aug 15, 2018 | 48.65 | 51.63 | 44.85 | 46.26 | 4,861,323 | -3.90(-7.78%) |
Aug 14, 2018 | 50.32 | 50.50 | 49.56 | 50.16 | 1,861,447 | -0.12(-0.24%) |
Aug 13, 2018 | 50.50 | 51.00 | 50.00 | 50.28 | 850,698 | -0.20(-0.40%) |
Aug 10, 2018 | 50.81 | 51.14 | 49.81 | 50.48 | 970,100 | -0.77(-1.50%) |
Aug 09, 2018 | 51.31 | 51.78 | 50.81 | 51.25 | 794,556 | +0.03(+0.06%) |
Aug 08, 2018 | 49.73 | 51.40 | 49.33 | 51.22 | 1,591,217 | +1.49(+3.00%) |
Aug 07, 2018 | 49.31 | 50.20 | 49.28 | 49.73 | 1,574,338 | +0.42(+0.85%) |
Aug 06, 2018 | 49.00 | 49.61 | 48.88 | 49.31 | 584,111 | +0.26(+0.53%) |
Aug 03, 2018 | 48.16 | 49.62 | 47.91 | 49.05 | 1,083,900 | +1.36(+2.85%) |
Aug 02, 2018 | 46.71 | 47.85 | 46.69 | 47.69 | 465,569 | +0.61(+1.30%) |
Aug 01, 2018 | 46.92 | 47.30 | 46.48 | 47.08 | 522,889 | -0.07(-0.15%) |
Jul 31, 2018 | 46.37 | 47.85 | 46.02 | 47.15 | 860,990 | +0.82(+1.77%) |
Jul 30, 2018 | 47.33 | 47.49 | 46.08 | 46.33 | 626,736 | -1.04(-2.20%) |
Jul 27, 2018 | 48.10 | 48.36 | 47.20 | 47.37 | 849,400 | -0.77(-1.60%) |
Jul 26, 2018 | 48.52 | 48.02 | 48.14 | 503,230 | +0.12(+0.25%) | |
Jul 25, 2018 | 47.41 | 48.19 | 46.79 | 48.02 | 686,806 | +0.67(+1.41%) |
Jul 24, 2018 | 47.81 | 47.07 | 47.35 | 653,458 | +0.11(+0.23%) | |
Jul 23, 2018 | 47.36 | 46.28 | 47.24 | 489,734 | +0.24(+0.51%) | |
Jul 20, 2018 | 47.19 | 47.43 | 46.90 | 47.00 | 449,674 | -0.28(-0.59%) |
Jul 19, 2018 | 46.84 | 47.41 | 46.44 | 47.28 | 600,318 | +0.37(+0.79%) |
Jul 18, 2018 | 46.29 | 46.96 | 46.15 | 46.91 | 582,589 | +0.59(+1.27%) |
Jul 17, 2018 | 45.01 | 46.40 | 44.50 | 46.32 | 925,606 | +0.96(+2.12%) |
Jul 16, 2018 | 45.52 | 45.81 | 44.94 | 45.36 | 493,494 | -0.23(-0.50%) |
Jul 13, 2018 | 46.06 | 46.33 | 45.44 | 45.59 | 447,155 | -0.40(-0.87%) |
Jul 12, 2018 | 45.68 | 46.32 | 45.40 | 45.99 | 542,239 | +0.44(+0.97%) |
Jul 11, 2018 | 45.90 | 46.10 | 45.00 | 45.55 | 1,326,168 | -0.86(-1.85%) |
Jul 10, 2018 | 46.57 | 47.02 | 46.15 | 46.41 | 1,222,744 | +0.03(+0.06%) |
Jul 09, 2018 | 46.07 | 46.57 | 45.86 | 46.38 | 923,343 | +0.52(+1.13%) |
Jul 06, 2018 | 46.01 | 44.79 | 45.86 | 1,349,568 | +0.62(+1.37%) | |
Jul 05, 2018 | 44.15 | 46.66 | 43.95 | 45.24 | 5,231,953 | +1.61(+3.69%) |
Jul 03, 2018 | 43.63 | 43.63 | 43.63 | 0 | +2.06(+4.96%) |