Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 51.91 | 52.58 | 51.88 | 52.25 | 1,552,002 | -0.02(-0.04%) |
Sep 27, 2018 | 52.15 | 52.94 | 51.98 | 52.27 | 1,686,169 | +0.42(+0.82%) |
Sep 26, 2018 | 52.42 | 53.14 | 51.63 | 51.85 | 1,957,646 | -0.49(-0.94%) |
Sep 25, 2018 | 52.77 | 52.83 | 52.20 | 52.34 | 1,734,695 | -0.20(-0.38%) |
Sep 24, 2018 | 52.66 | 52.76 | 52.14 | 52.54 | 2,243,233 | -0.50(-0.94%) |
Sep 21, 2018 | 53.65 | 53.71 | 52.92 | 53.04 | 2,224,033 | -0.12(-0.23%) |
Sep 20, 2018 | 52.70 | 53.38 | 52.64 | 53.16 | 2,123,829 | +1.21(+2.33%) |
Sep 19, 2018 | 51.81 | 52.19 | 51.72 | 51.95 | 1,268,658 | +0.19(+0.37%) |
Sep 18, 2018 | 51.08 | 52.11 | 51.07 | 51.76 | 1,771,297 | +0.80(+1.56%) |
Sep 17, 2018 | 51.74 | 51.79 | 50.80 | 50.96 | 1,769,086 | -0.84(-1.61%) |
Sep 14, 2018 | 51.93 | 52.02 | 51.35 | 51.80 | 1,951,823 | +0.02(+0.04%) |
Sep 13, 2018 | 51.54 | 51.91 | 51.38 | 51.78 | 1,892,007 | +0.84(+1.64%) |
Sep 12, 2018 | 50.87 | 51.26 | 50.45 | 50.94 | 2,771,357 | +0.02(+0.04%) |
Sep 11, 2018 | 50.00 | 51.14 | 49.78 | 50.92 | 2,036,474 | +0.54(+1.07%) |
Sep 10, 2018 | 50.71 | 50.87 | 50.27 | 50.39 | 1,801,020 | +0.29(+0.57%) |
Sep 07, 2018 | 49.78 | 50.69 | 49.66 | 50.10 | 2,761,264 | -0.39(-0.78%) |
Sep 06, 2018 | 50.97 | 51.14 | 49.83 | 50.49 | 2,617,984 | -0.47(-0.92%) |
Sep 05, 2018 | 51.12 | 51.22 | 50.30 | 50.96 | 2,671,038 | -0.39(-0.77%) |
Sep 04, 2018 | 51.37 | 51.54 | 50.73 | 51.36 | 2,489,165 | -0.24(-0.46%) |
Aug 31, 2018 | 51.60 | 51.60 | 51.60 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 51.97 | 52.20 | 51.28 | 51.60 | 2,788,534 | -0.67(-1.29%) |
Aug 29, 2018 | 51.58 | 52.42 | 51.43 | 52.27 | 2,211,089 | +0.79(+1.53%) |
Aug 28, 2018 | 51.68 | 51.72 | 51.18 | 51.48 | 2,317,227 | +0.14(+0.28%) |
Aug 27, 2018 | 50.88 | 51.44 | 50.82 | 51.34 | 3,142,511 | +1.18(+2.35%) |
Aug 24, 2018 | 49.67 | 50.27 | 49.62 | 50.16 | 2,573,332 | +0.84(+1.71%) |
Aug 23, 2018 | 49.44 | 49.92 | 49.14 | 49.31 | 2,236,552 | -0.23(-0.47%) |
Aug 22, 2018 | 49.38 | 49.83 | 49.23 | 49.54 | 2,118,138 | -0.05(-0.10%) |
Aug 21, 2018 | 49.61 | 50.14 | 49.51 | 49.59 | 2,539,453 | +0.31(+0.62%) |
Aug 20, 2018 | 49.24 | 49.45 | 48.98 | 49.28 | 2,620,863 | +0.33(+0.67%) |
Aug 17, 2018 | 48.31 | 49.24 | 48.13 | 48.96 | 3,512,887 | +0.47(+0.97%) |
Aug 16, 2018 | 48.15 | 48.98 | 48.15 | 48.49 | 3,141,632 | +1.10(+2.33%) |
Aug 15, 2018 | 47.68 | 47.73 | 46.54 | 47.38 | 4,480,447 | -1.05(-2.16%) |
Aug 14, 2018 | 47.98 | 48.58 | 47.75 | 48.43 | 2,400,024 | +0.89(+1.88%) |
Aug 13, 2018 | 48.23 | 48.60 | 47.37 | 47.54 | 3,507,796 | -0.56(-1.16%) |
Aug 10, 2018 | 48.24 | 48.55 | 47.69 | 48.09 | 3,037,015 | -1.02(-2.07%) |
Aug 09, 2018 | 49.36 | 49.57 | 49.02 | 49.11 | 1,941,566 | -0.21(-0.43%) |
Aug 08, 2018 | 49.28 | 49.55 | 49.05 | 49.32 | 1,931,710 | -0.06(-0.12%) |
Aug 07, 2018 | 49.29 | 49.60 | 49.21 | 49.38 | 2,517,666 | +0.46(+0.94%) |
Aug 06, 2018 | 48.35 | 49.08 | 48.18 | 48.92 | 2,439,665 | +0.53(+1.09%) |
Aug 03, 2018 | 47.87 | 48.40 | 47.75 | 48.39 | 2,008,807 | +0.65(+1.37%) |
Aug 02, 2018 | 46.28 | 47.87 | 46.14 | 47.74 | 3,051,089 | +0.67(+1.43%) |
Aug 01, 2018 | 47.33 | 47.66 | 46.68 | 47.06 | 2,549,818 | -0.15(-0.33%) |
Jul 31, 2018 | 47.06 | 47.61 | 46.79 | 47.22 | 2,638,220 | +0.68(+1.46%) |
Jul 30, 2018 | 47.37 | 47.46 | 46.28 | 46.54 | 2,403,874 | -0.82(-1.72%) |
Jul 27, 2018 | 48.55 | 48.55 | 46.81 | 47.35 | 3,187,965 | -0.96(-1.99%) |
Jul 26, 2018 | 48.28 | 48.74 | 48.21 | 48.31 | 2,474,802 | -0.43(-0.89%) |
Jul 25, 2018 | 47.35 | 48.87 | 47.34 | 48.74 | 3,810,747 | +1.32(+2.77%) |
Jul 24, 2018 | 47.54 | 47.96 | 46.99 | 47.43 | 3,571,496 | +0.61(+1.31%) |
Jul 23, 2018 | 46.41 | 46.87 | 46.23 | 46.82 | 1,708,833 | +0.25(+0.54%) |
Jul 20, 2018 | 46.59 | 46.93 | 46.45 | 46.57 | 2,228,462 | -0.12(-0.27%) |
Jul 19, 2018 | 46.85 | 47.07 | 46.44 | 46.69 | 2,751,687 | -0.56(-1.18%) |
Jul 18, 2018 | 47.02 | 47.31 | 46.76 | 47.25 | 2,088,643 | +0.28(+0.59%) |
Jul 17, 2018 | 45.98 | 47.19 | 45.96 | 46.97 | 3,359,131 | +0.56(+1.20%) |
Jul 16, 2018 | 46.58 | 46.63 | 46.16 | 46.41 | 1,488,310 | -0.10(-0.21%) |
Jul 13, 2018 | 46.35 | 46.72 | 46.09 | 46.51 | 2,422,368 | +0.09(+0.19%) |
Jul 12, 2018 | 45.91 | 46.48 | 45.60 | 46.42 | 3,877,812 | +1.14(+2.52%) |
Jul 11, 2018 | 45.36 | 45.82 | 45.05 | 45.28 | 3,662,883 | -0.93(-2.01%) |
Jul 10, 2018 | 46.01 | 46.31 | 45.85 | 46.21 | 3,051,155 | +0.44(+0.96%) |
Jul 09, 2018 | 45.12 | 45.78 | 45.10 | 45.77 | 3,281,765 | +1.26(+2.83%) |
Jul 06, 2018 | 43.48 | 44.75 | 43.26 | 44.51 | 4,293,798 | +1.07(+2.45%) |
Jul 05, 2018 | 43.05 | 43.52 | 42.48 | 43.45 | 2,987,047 | +1.05(+2.47%) |
Jul 03, 2018 | 42.40 | 42.40 | 42.40 | 0 | -0.48(-1.12%) |