Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 48.51 | 48.84 | 48.07 | 48.29 | 1,107,376 | -0.36(-0.74%) |
Sep 27, 2018 | 49.02 | 49.02 | 48.49 | 48.65 | 937,253 | -0.12(-0.24%) |
Sep 26, 2018 | 49.16 | 49.33 | 48.50 | 48.77 | 1,229,634 | -0.25(-0.52%) |
Sep 25, 2018 | 49.39 | 49.85 | 49.00 | 49.02 | 1,513,462 | -0.43(-0.87%) |
Sep 24, 2018 | 50.36 | 50.37 | 49.19 | 49.45 | 1,244,263 | -1.11(-2.20%) |
Sep 21, 2018 | 50.59 | 51.30 | 50.39 | 50.56 | 1,552,502 | +0.14(+0.27%) |
Sep 20, 2018 | 50.23 | 51.24 | 50.16 | 50.42 | 1,305,529 | +0.47(+0.94%) |
Sep 19, 2018 | 48.57 | 50.04 | 48.57 | 49.96 | 1,243,786 | +1.32(+2.70%) |
Sep 18, 2018 | 48.65 | 48.86 | 48.50 | 48.64 | 1,020,897 | +0.11(+0.22%) |
Sep 17, 2018 | 48.67 | 49.48 | 47.35 | 48.53 | 3,042,760 | -2.85(-5.54%) |
Sep 14, 2018 | 50.72 | 51.49 | 50.72 | 51.38 | 754,395 | +0.66(+1.31%) |
Sep 13, 2018 | 50.57 | 51.09 | 50.40 | 50.72 | 633,672 | +0.42(+0.83%) |
Sep 12, 2018 | 50.58 | 50.77 | 49.98 | 50.30 | 1,631,267 | -0.34(-0.67%) |
Sep 11, 2018 | 50.17 | 50.78 | 49.98 | 50.64 | 1,704,522 | +0.50(+0.99%) |
Sep 10, 2018 | 50.43 | 50.78 | 50.13 | 50.14 | 1,151,671 | -0.19(-0.37%) |
Sep 07, 2018 | 50.77 | 51.10 | 50.22 | 50.33 | 727,716 | -0.58(-1.15%) |
Sep 06, 2018 | 50.97 | 51.64 | 50.82 | 50.91 | 697,149 | -0.19(-0.36%) |
Sep 05, 2018 | 51.08 | 51.45 | 50.95 | 51.10 | 1,423,429 | -0.13(-0.25%) |
Sep 04, 2018 | 51.51 | 51.57 | 50.72 | 51.22 | 836,244 | -0.38(-0.74%) |
Aug 31, 2018 | 51.60 | 51.60 | 51.60 | 0 | -0.12(-0.23%) | |
Aug 30, 2018 | 52.43 | 52.51 | 51.63 | 51.72 | 581,441 | -0.80(-1.52%) |
Aug 29, 2018 | 53.02 | 53.02 | 52.26 | 52.52 | 1,322,251 | -0.13(-0.24%) |
Aug 28, 2018 | 53.19 | 53.25 | 52.59 | 52.65 | 702,439 | -0.06(-0.11%) |
Aug 27, 2018 | 52.61 | 53.37 | 52.30 | 52.70 | 1,378,968 | +0.49(+0.93%) |
Aug 24, 2018 | 52.22 | 54.51 | 51.91 | 52.22 | 1,516,485 | +0.24(+0.47%) |
Aug 23, 2018 | 52.02 | 52.29 | 51.59 | 51.97 | 1,268,136 | -0.22(-0.43%) |
Aug 22, 2018 | 53.84 | 53.84 | 52.18 | 52.20 | 1,561,322 | -2.17(-4.00%) |
Aug 21, 2018 | 54.18 | 54.61 | 54.11 | 54.37 | 1,469,118 | +0.28(+0.52%) |
Aug 20, 2018 | 53.85 | 54.27 | 53.74 | 54.09 | 769,122 | +0.43(+0.80%) |
Aug 17, 2018 | 53.04 | 53.94 | 53.04 | 53.66 | 540,040 | +0.61(+1.16%) |
Aug 16, 2018 | 52.82 | 53.53 | 52.71 | 53.05 | 407,298 | +0.54(+1.02%) |
Aug 15, 2018 | 52.65 | 52.87 | 51.79 | 52.51 | 711,507 | -0.58(-1.10%) |
Aug 14, 2018 | 52.89 | 53.44 | 52.83 | 53.09 | 546,421 | +0.26(+0.50%) |
Aug 13, 2018 | 53.43 | 53.94 | 52.79 | 52.83 | 794,421 | -0.38(-0.71%) |
Aug 10, 2018 | 53.59 | 53.84 | 53.05 | 53.21 | 690,981 | -0.91(-1.67%) |
Aug 09, 2018 | 54.26 | 54.61 | 53.99 | 54.12 | 569,257 | -0.29(-0.54%) |
Aug 08, 2018 | 54.47 | 54.85 | 54.22 | 54.41 | 613,755 | +0.01(+0.02%) |
Aug 07, 2018 | 53.89 | 54.72 | 53.51 | 54.40 | 930,510 | +0.88(+1.64%) |
Aug 06, 2018 | 53.30 | 53.64 | 53.02 | 53.52 | 685,996 | +0.41(+0.77%) |
Aug 03, 2018 | 53.30 | 53.43 | 52.75 | 53.11 | 632,493 | +0.35(+0.66%) |
Aug 02, 2018 | 52.29 | 52.85 | 52.21 | 52.76 | 948,192 | +0.08(+0.15%) |
Aug 01, 2018 | 52.71 | 53.48 | 52.62 | 52.68 | 1,324,058 | -0.30(-0.57%) |
Jul 31, 2018 | 52.66 | 53.26 | 52.32 | 52.99 | 1,556,560 | +0.42(+0.80%) |
Jul 30, 2018 | 52.66 | 53.22 | 52.44 | 52.57 | 1,267,805 | +0.18(+0.33%) |
Jul 27, 2018 | 52.65 | 53.15 | 52.19 | 52.39 | 872,910 | -0.11(-0.20%) |
Jul 26, 2018 | 51.27 | 52.88 | 50.99 | 52.50 | 982,775 | +1.52(+2.98%) |
Jul 25, 2018 | 51.16 | 51.70 | 50.19 | 50.98 | 1,532,239 | -0.18(-0.34%) |
Jul 24, 2018 | 50.93 | 52.14 | 50.43 | 51.15 | 2,645,015 | +1.71(+3.45%) |
Jul 23, 2018 | 49.18 | 49.58 | 48.73 | 49.45 | 1,520,100 | +0.15(+0.30%) |
Jul 20, 2018 | 49.47 | 49.74 | 49.22 | 49.30 | 742,333 | -0.50(-1.00%) |
Jul 19, 2018 | 49.63 | 50.30 | 49.30 | 49.80 | 883,222 | +0.17(+0.33%) |
Jul 18, 2018 | 49.62 | 50.18 | 48.88 | 49.63 | 1,051,085 | +0.24(+0.49%) |
Jul 17, 2018 | 48.76 | 49.57 | 48.62 | 49.39 | 1,054,515 | +0.33(+0.68%) |
Jul 16, 2018 | 49.60 | 49.66 | 48.81 | 49.06 | 1,062,645 | -0.50(-1.00%) |
Jul 13, 2018 | 49.23 | 49.88 | 49.21 | 49.56 | 927,392 | +0.44(+0.89%) |
Jul 12, 2018 | 48.74 | 49.45 | 48.23 | 49.12 | 1,068,034 | +0.78(+1.61%) |
Jul 11, 2018 | 49.03 | 49.34 | 48.32 | 48.34 | 1,104,726 | -1.17(-2.36%) |
Jul 10, 2018 | 49.46 | 49.64 | 49.21 | 49.51 | 1,446,197 | +0.29(+0.59%) |
Jul 09, 2018 | 48.71 | 49.59 | 48.58 | 49.22 | 1,187,137 | +0.81(+1.67%) |
Jul 06, 2018 | 48.00 | 48.56 | 47.86 | 48.41 | 1,123,015 | +0.36(+0.75%) |
Jul 05, 2018 | 47.86 | 49.00 | 47.51 | 48.05 | 993,200 | +0.51(+1.07%) |
Jul 03, 2018 | 47.54 | 47.54 | 47.54 | 0 | +0.29(+0.62%) | |
Jul 02, 2018 | 45.91 | 47.31 | 45.81 | 47.25 | 1,200,357 | +0.88(+1.89%) |
Jun 29, 2018 | 46.78 | 47.29 | 46.37 | 46.37 | 1,288,381 | -0.12(-0.25%) |
Jun 28, 2018 | 47.27 | 47.39 | 45.84 | 46.49 | 1,919,328 | -1.41(-2.95%) |
Jun 27, 2018 | 49.00 | 49.65 | 47.88 | 47.90 | 857,604 | -0.75(-1.54%) |
Jun 26, 2018 | 48.67 | 49.01 | 48.21 | 48.65 | 1,328,429 | +0.09(+0.18%) |
Jun 25, 2018 | 49.55 | 49.55 | 48.07 | 48.56 | 1,426,384 | -1.36(-2.73%) |
Jun 22, 2018 | 50.94 | 50.94 | 49.69 | 49.93 | 1,607,862 | -0.59(-1.18%) |
Jun 21, 2018 | 51.39 | 51.39 | 50.15 | 50.52 | 794,685 | -1.01(-1.97%) |
Jun 20, 2018 | 51.48 | 51.91 | 51.28 | 51.53 | 680,661 | +0.46(+0.90%) |
Jun 19, 2018 | 51.52 | 51.65 | 50.57 | 51.08 | 1,010,810 | -1.13(-2.17%) |
Jun 18, 2018 | 51.93 | 52.59 | 51.70 | 52.21 | 766,062 | -0.13(-0.24%) |
Jun 15, 2018 | 52.56 | 51.42 | 52.33 | 735,806 | -0.12(-0.22%) | |
Jun 14, 2018 | 52.45 | 52.90 | 52.34 | 52.45 | 532,288 | +0.14(+0.26%) |
Jun 13, 2018 | 52.88 | 53.01 | 52.28 | 52.31 | 782,367 | -0.52(-0.98%) |
Jun 12, 2018 | 53.13 | 53.16 | 52.74 | 52.83 | 656,999 | -0.14(-0.26%) |
Jun 11, 2018 | 52.61 | 53.42 | 52.52 | 52.97 | 570,828 | +0.49(+0.93%) |
Jun 08, 2018 | 52.41 | 52.86 | 52.38 | 52.48 | 474,135 | -0.15(-0.28%) |
Jun 07, 2018 | 53.11 | 53.41 | 52.52 | 52.63 | 770,929 | -0.29(-0.55%) |
Jun 06, 2018 | 53.07 | 52.92 | 993,461 | +1.78(+3.49%) | ||
Jun 05, 2018 | 50.98 | 51.71 | 50.98 | 51.13 | 782,326 | +0.17(+0.32%) |
Jun 04, 2018 | 51.11 | 51.27 | 50.90 | 50.97 | 631,126 | +0.12(+0.23%) |
Jun 01, 2018 | 50.59 | 51.44 | 50.43 | 50.85 | 1,175,361 | +1.06(+2.13%) |
May 31, 2018 | 50.33 | 50.33 | 49.56 | 49.79 | 794,336 | -0.45(-0.89%) |
May 30, 2018 | 50.44 | 50.64 | 50.21 | 50.24 | 571,345 | +0.15(+0.29%) |
May 29, 2018 | 50.62 | 50.75 | 49.81 | 50.09 | 409,947 | -0.66(-1.31%) |
May 25, 2018 | 50.75 | 50.75 | 50.75 | 0 | -0.29(-0.57%) | |
May 24, 2018 | 51.13 | 51.44 | 50.76 | 51.05 | 447,384 | -0.14(-0.27%) |
May 23, 2018 | 50.74 | 51.19 | 50.61 | 51.18 | 394,099 | +0.04(+0.08%) |
May 22, 2018 | 51.48 | 51.92 | 50.58 | 51.14 | 437,255 | -0.14(-0.27%) |
May 21, 2018 | 51.75 | 52.29 | 51.09 | 51.28 | 746,937 | +0.01(+0.02%) |
May 18, 2018 | 51.62 | 51.94 | 51.23 | 51.27 | 779,194 | -0.36(-0.70%) |
May 17, 2018 | 51.10 | 51.98 | 51.00 | 51.63 | 678,239 | +0.64(+1.26%) |
May 16, 2018 | 50.43 | 51.47 | 50.43 | 50.99 | 532,148 | +0.50(+0.98%) |
May 15, 2018 | 50.21 | 50.90 | 50.21 | 50.49 | 508,095 | -0.19(-0.38%) |
May 14, 2018 | 51.01 | 51.31 | 50.55 | 50.69 | 433,341 | -0.06(-0.12%) |
May 11, 2018 | 50.75 | 51.08 | 50.54 | 50.75 | 460,173 | +0.03(+0.06%) |
May 10, 2018 | 50.40 | 50.72 | 50.11 | 50.72 | 502,882 | +0.52(+1.03%) |
May 09, 2018 | 50.28 | 50.58 | 49.92 | 50.20 | 556,358 | +0.21(+0.43%) |
May 08, 2018 | 49.35 | 50.17 | 49.35 | 49.98 | 810,942 | +0.48(+0.96%) |
May 07, 2018 | 48.60 | 49.70 | 48.38 | 49.51 | 778,144 | +1.18(+2.44%) |
May 04, 2018 | 47.54 | 48.84 | 47.36 | 48.33 | 1,182,364 | +0.46(+0.96%) |
May 03, 2018 | 47.99 | 48.34 | 47.53 | 47.87 | 712,910 | -0.26(-0.55%) |
May 02, 2018 | 48.64 | 48.72 | 48.03 | 48.13 | 1,060,495 | -0.62(-1.28%) |
May 01, 2018 | 49.22 | 49.53 | 48.17 | 48.76 | 1,110,120 | -0.67(-1.36%) |
Apr 30, 2018 | 50.28 | 50.66 | 49.40 | 49.43 | 848,413 | -0.84(-1.67%) |
Apr 27, 2018 | 50.44 | 50.89 | 50.16 | 50.27 | 1,007,927 | -0.20(-0.41%) |
Apr 26, 2018 | 50.51 | 50.67 | 49.95 | 50.47 | 711,156 | +0.00(+0.00%) |
Apr 25, 2018 | 50.18 | 51.11 | 49.89 | 50.47 | 958,391 | -0.08(-0.15%) |
Apr 24, 2018 | 52.18 | 52.27 | 49.21 | 50.55 | 2,534,558 | -2.29(-4.33%) |
Apr 23, 2018 | 52.93 | 53.24 | 52.57 | 52.84 | 1,423,994 | +0.11(+0.20%) |
Apr 20, 2018 | 52.83 | 52.91 | 52.26 | 52.73 | 563,014 | +0.12(+0.22%) |
Apr 19, 2018 | 53.16 | 53.26 | 52.36 | 52.62 | 500,825 | -0.42(-0.79%) |
Apr 18, 2018 | 53.15 | 53.31 | 52.72 | 53.04 | 364,703 | +0.10(+0.18%) |
Apr 17, 2018 | 53.00 | 53.05 | 52.48 | 52.94 | 587,394 | +0.56(+1.06%) |
Apr 16, 2018 | 52.36 | 52.80 | 51.87 | 52.38 | 399,405 | +0.47(+0.90%) |
Apr 13, 2018 | 52.70 | 52.81 | 51.65 | 51.91 | 444,564 | -0.49(-0.93%) |
Apr 12, 2018 | 51.80 | 52.59 | 51.65 | 52.40 | 510,766 | +0.76(+1.47%) |
Apr 11, 2018 | 50.63 | 51.68 | 50.46 | 51.64 | 518,530 | +0.73(+1.44%) |
Apr 10, 2018 | 50.62 | 51.37 | 50.42 | 50.91 | 398,019 | +1.09(+2.19%) |
Apr 09, 2018 | 50.19 | 50.64 | 49.82 | 49.82 | 534,440 | +0.21(+0.43%) |
Apr 06, 2018 | 50.89 | 51.14 | 49.06 | 49.60 | 820,228 | -1.73(-3.36%) |
Apr 05, 2018 | 51.13 | 51.51 | 50.89 | 51.33 | 767,026 | +0.55(+1.07%) |
Apr 04, 2018 | 49.22 | 50.92 | 48.69 | 50.78 | 838,979 | +0.30(+0.60%) |
Apr 03, 2018 | 50.06 | 52.50 | 49.47 | 50.48 | 848,310 | +0.49(+0.97%) |
Apr 02, 2018 | 50.51 | 50.63 | 49.28 | 49.99 | 1,388,202 | -0.52(-1.02%) |
Mar 29, 2018 | 50.51 | 50.51 | 50.51 | 0 | +1.34(+2.74%) |