Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 49.52 | 49.56 | 49.44 | 49.52 | 7,900 | -0.08(-0.15%) |
Sep 27, 2018 | 49.53 | 49.66 | 49.51 | 49.60 | 9,606 | -0.03(-0.06%) |
Sep 26, 2018 | 49.64 | 49.71 | 49.59 | 49.63 | 14,827 | +0.05(+0.10%) |
Sep 25, 2018 | 49.68 | 49.68 | 49.57 | 49.58 | 7,627 | -0.07(-0.14%) |
Sep 24, 2018 | 49.72 | 49.72 | 49.58 | 49.65 | 7,321 | -0.01(-0.02%) |
Sep 21, 2018 | 49.63 | 49.68 | 49.60 | 49.66 | 11,700 | -0.02(-0.04%) |
Sep 20, 2018 | 49.70 | 49.76 | 49.63 | 49.68 | 18,053 | +0.15(+0.30%) |
Sep 19, 2018 | 49.62 | 49.65 | 49.44 | 49.53 | 36,807 | -0.02(-0.04%) |
Sep 18, 2018 | 49.50 | 49.63 | 49.49 | 49.55 | 20,623 | +0.11(+0.22%) |
Sep 17, 2018 | 49.54 | 49.54 | 49.44 | 49.44 | 26,686 | -0.02(-0.04%) |
Sep 14, 2018 | 49.50 | 49.50 | 49.37 | 49.46 | 36,700 | -0.02(-0.04%) |
Sep 13, 2018 | 49.38 | 49.50 | 49.38 | 49.48 | 18,258 | +0.14(+0.28%) |
Sep 12, 2018 | 49.17 | 49.35 | 49.17 | 49.34 | 65,574 | +0.16(+0.33%) |
Sep 11, 2018 | 49.08 | 49.18 | 48.99 | 49.18 | 36,000 | +0.07(+0.14%) |
Sep 10, 2018 | 49.12 | 49.12 | 49.03 | 49.11 | 14,917 | +0.06(+0.12%) |
Sep 07, 2018 | 49.02 | 49.05 | 48.98 | 49.05 | 8,400 | +0.00(+0.00%) |
Sep 06, 2018 | 49.05 | 49.14 | 49.03 | 49.05 | 11,127 | -0.11(-0.22%) |
Sep 05, 2018 | 49.15 | 49.21 | 49.07 | 49.16 | 34,758 | +0.05(+0.10%) |
Sep 04, 2018 | 48.98 | 49.11 | 48.98 | 49.11 | 37,480 | -0.19(-0.39%) |
Aug 31, 2018 | 49.30 | 49.30 | 49.30 | 0 | -0.08(-0.16%) | |
Aug 30, 2018 | 49.39 | 49.47 | 49.36 | 49.38 | 13,184 | -0.14(-0.28%) |
Aug 29, 2018 | 49.44 | 49.53 | 49.40 | 49.52 | 12,749 | +0.07(+0.14%) |
Aug 28, 2018 | 49.45 | 49.46 | 49.38 | 49.45 | 25,301 | +0.03(+0.06%) |
Aug 27, 2018 | 49.36 | 49.51 | 49.36 | 49.42 | 9,361 | +0.07(+0.14%) |
Aug 24, 2018 | 49.28 | 49.40 | 49.28 | 49.35 | 20,600 | +0.11(+0.22%) |
Aug 23, 2018 | 49.21 | 49.34 | 49.16 | 49.24 | 17,492 | -0.04(-0.08%) |
Aug 22, 2018 | 49.32 | 49.34 | 49.24 | 49.28 | 20,143 | +0.10(+0.20%) |
Aug 21, 2018 | 49.24 | 49.38 | 49.06 | 49.18 | 132,598 | +0.11(+0.22%) |
Aug 20, 2018 | 49.11 | 49.11 | 49.01 | 49.07 | 28,774 | +0.08(+0.16%) |
Aug 17, 2018 | 48.93 | 49.06 | 48.93 | 48.99 | 36,400 | +0.03(+0.06%) |
Aug 16, 2018 | 48.89 | 49.02 | 48.89 | 48.96 | 7,888 | +0.10(+0.20%) |
Aug 15, 2018 | 48.92 | 48.92 | 48.83 | 48.86 | 10,150 | -0.12(-0.24%) |
Aug 14, 2018 | 48.94 | 48.98 | 48.90 | 48.98 | 15,517 | +0.09(+0.18%) |
Aug 13, 2018 | 49.06 | 49.06 | 48.89 | 48.89 | 9,493 | -0.07(-0.14%) |
Aug 10, 2018 | 49.02 | 49.10 | 48.95 | 48.96 | 30,900 | -0.27(-0.55%) |
Aug 09, 2018 | 49.32 | 49.32 | 49.16 | 49.23 | 22,770 | -0.08(-0.16%) |
Aug 08, 2018 | 49.24 | 49.33 | 49.24 | 49.31 | 15,126 | +0.01(+0.02%) |
Aug 07, 2018 | 49.23 | 49.31 | 49.22 | 49.30 | 19,992 | +0.13(+0.26%) |
Aug 06, 2018 | 49.17 | 49.17 | 49.14 | 49.17 | 50,783 | -0.06(-0.12%) |
Aug 03, 2018 | 49.16 | 49.23 | 49.14 | 49.23 | 18,900 | -0.01(-0.02%) |
Aug 02, 2018 | 49.19 | 49.24 | 49.19 | 49.24 | 8,582 | -0.05(-0.10%) |
Aug 01, 2018 | 49.27 | 49.29 | 49.20 | 49.29 | 56,541 | -0.15(-0.30%) |
Jul 31, 2018 | 49.40 | 49.46 | 49.38 | 49.44 | 12,862 | +0.16(+0.32%) |
Jul 30, 2018 | 49.31 | 49.40 | 49.28 | 49.28 | 8,335 | +0.02(+0.04%) |
Jul 27, 2018 | 49.35 | 49.35 | 49.23 | 49.26 | 7,000 | -0.08(-0.16%) |
Jul 26, 2018 | 49.40 | 49.40 | 49.30 | 49.34 | 18,293 | +0.00(+0.00%) |
Jul 25, 2018 | 49.32 | 49.41 | 49.20 | 49.34 | 13,916 | +0.15(+0.30%) |
Jul 24, 2018 | 49.21 | 49.22 | 49.16 | 49.19 | 13,386 | +0.00(+0.01%) |
Jul 23, 2018 | 49.20 | 49.21 | 49.17 | 49.19 | 6,994 | -0.03(-0.07%) |
Jul 20, 2018 | 49.15 | 49.22 | 49.15 | 49.22 | 12,992 | +0.10(+0.20%) |
Jul 19, 2018 | 49.10 | 49.13 | 49.01 | 49.12 | 14,843 | -0.03(-0.06%) |
Jul 18, 2018 | 49.05 | 49.15 | 49.05 | 49.15 | 9,523 | +0.08(+0.16%) |
Jul 17, 2018 | 49.03 | 49.16 | 49.03 | 49.07 | 23,113 | -0.06(-0.11%) |
Jul 16, 2018 | 49.19 | 49.19 | 49.12 | 49.13 | 4,302 | -0.08(-0.16%) |
Jul 13, 2018 | 49.19 | 49.21 | 49.16 | 49.20 | 6,496 | +0.07(+0.15%) |
Jul 12, 2018 | 49.18 | 49.19 | 49.12 | 49.13 | 23,411 | +0.15(+0.31%) |
Jul 11, 2018 | 49.17 | 49.17 | 48.98 | 48.98 | 6,761 | -0.17(-0.35%) |
Jul 10, 2018 | 49.08 | 49.19 | 49.08 | 49.15 | 13,972 | +0.02(+0.04%) |
Jul 09, 2018 | 49.12 | 49.14 | 49.03 | 49.13 | 12,863 | +0.12(+0.24%) |
Jul 06, 2018 | 49.05 | 49.08 | 48.82 | 49.01 | 18,854 | +0.16(+0.33%) |
Jul 05, 2018 | 48.81 | 48.88 | 48.77 | 48.85 | 45,982 | +0.18(+0.37%) |
Jul 03, 2018 | 48.67 | 48.67 | 48.67 | 0 | -0.09(-0.18%) |