Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 50.64 | 51.17 | 50.55 | 51.15 | 2,039,056 | +0.73(+1.45%) |
Sep 27, 2018 | 50.28 | 50.78 | 50.14 | 50.41 | 1,288,272 | +0.30(+0.60%) |
Sep 26, 2018 | 50.70 | 50.86 | 50.07 | 50.11 | 1,815,725 | -0.40(-0.79%) |
Sep 25, 2018 | 51.17 | 51.24 | 50.30 | 50.51 | 1,783,165 | -0.67(-1.30%) |
Sep 24, 2018 | 51.60 | 51.84 | 51.14 | 51.18 | 1,358,981 | -0.57(-1.09%) |
Sep 21, 2018 | 51.25 | 52.00 | 51.05 | 51.74 | 3,226,403 | +0.32(+0.63%) |
Sep 20, 2018 | 51.12 | 51.45 | 50.81 | 51.42 | 1,520,248 | +0.20(+0.40%) |
Sep 19, 2018 | 52.51 | 52.51 | 50.93 | 51.22 | 1,685,729 | -1.33(-2.53%) |
Sep 18, 2018 | 52.53 | 52.74 | 52.31 | 52.55 | 978,283 | -0.11(-0.20%) |
Sep 17, 2018 | 52.49 | 52.69 | 52.19 | 52.65 | 1,191,792 | +0.20(+0.38%) |
Sep 14, 2018 | 52.30 | 52.48 | 51.76 | 52.45 | 1,356,479 | -0.07(-0.13%) |
Sep 13, 2018 | 52.17 | 52.53 | 51.93 | 52.52 | 1,045,752 | +0.33(+0.63%) |
Sep 12, 2018 | 52.22 | 52.64 | 52.14 | 52.19 | 1,545,497 | -0.05(-0.09%) |
Sep 11, 2018 | 52.40 | 52.58 | 52.07 | 52.24 | 1,269,578 | -0.02(-0.05%) |
Sep 10, 2018 | 51.95 | 52.46 | 51.84 | 52.26 | 1,250,328 | +0.40(+0.78%) |
Sep 07, 2018 | 52.03 | 52.31 | 51.72 | 51.86 | 1,438,473 | -0.58(-1.10%) |
Sep 06, 2018 | 52.26 | 52.72 | 52.08 | 52.44 | 1,285,746 | +0.11(+0.21%) |
Sep 05, 2018 | 51.58 | 52.39 | 51.55 | 52.33 | 1,154,159 | +0.79(+1.54%) |
Sep 04, 2018 | 51.59 | 51.98 | 51.44 | 51.54 | 1,591,503 | -0.01(-0.02%) |
Aug 31, 2018 | 51.55 | 51.55 | 51.55 | 0 | -0.17(-0.34%) | |
Aug 30, 2018 | 51.62 | 51.88 | 51.38 | 51.72 | 1,642,823 | +0.38(+0.74%) |
Aug 29, 2018 | 51.27 | 51.37 | 50.98 | 51.34 | 1,026,514 | +0.28(+0.55%) |
Aug 28, 2018 | 51.31 | 51.39 | 50.93 | 51.06 | 1,577,355 | -0.31(-0.59%) |
Aug 27, 2018 | 51.96 | 51.96 | 51.07 | 51.36 | 1,239,671 | -0.45(-0.88%) |
Aug 24, 2018 | 51.62 | 51.86 | 51.24 | 51.82 | 1,069,196 | +0.27(+0.53%) |
Aug 23, 2018 | 51.47 | 51.81 | 51.40 | 51.55 | 881,451 | +0.06(+0.11%) |
Aug 22, 2018 | 51.95 | 52.08 | 51.27 | 51.49 | 1,448,281 | -0.37(-0.72%) |
Aug 21, 2018 | 52.08 | 52.08 | 51.65 | 51.86 | 1,156,107 | -0.26(-0.49%) |
Aug 20, 2018 | 52.27 | 52.45 | 51.95 | 52.12 | 1,055,149 | -0.10(-0.19%) |
Aug 17, 2018 | 51.93 | 52.41 | 51.83 | 52.22 | 1,235,970 | +0.21(+0.40%) |
Aug 16, 2018 | 51.43 | 52.02 | 51.27 | 52.01 | 2,148,073 | +0.54(+1.04%) |
Aug 15, 2018 | 51.13 | 51.81 | 51.01 | 51.47 | 1,567,638 | +0.45(+0.87%) |
Aug 14, 2018 | 50.84 | 51.32 | 50.81 | 51.03 | 1,322,097 | +0.04(+0.08%) |
Aug 13, 2018 | 50.76 | 51.01 | 50.56 | 50.98 | 1,958,600 | +0.33(+0.65%) |
Aug 10, 2018 | 50.61 | 51.03 | 50.53 | 50.65 | 1,444,165 | +0.17(+0.34%) |
Aug 09, 2018 | 50.35 | 50.57 | 50.13 | 50.48 | 1,189,842 | +0.16(+0.31%) |
Aug 08, 2018 | 50.15 | 50.49 | 49.94 | 50.32 | 1,141,726 | -0.03(-0.07%) |
Aug 07, 2018 | 50.44 | 50.55 | 49.85 | 50.36 | 1,337,169 | -0.08(-0.16%) |
Aug 06, 2018 | 50.23 | 50.75 | 50.23 | 50.44 | 1,199,424 | +0.13(+0.26%) |
Aug 03, 2018 | 49.66 | 50.37 | 49.32 | 50.31 | 1,608,517 | +0.77(+1.55%) |
Aug 02, 2018 | 49.29 | 49.76 | 49.01 | 49.54 | 1,679,116 | +0.21(+0.44%) |
Aug 01, 2018 | 49.37 | 49.61 | 48.96 | 49.33 | 2,962,749 | -0.81(-1.61%) |
Jul 31, 2018 | 49.55 | 50.21 | 49.25 | 50.13 | 2,597,162 | +0.79(+1.61%) |
Jul 30, 2018 | 49.52 | 49.64 | 49.10 | 49.34 | 2,256,853 | -0.26(-0.53%) |
Jul 27, 2018 | 49.69 | 50.03 | 49.44 | 49.61 | 1,414,614 | -0.23(-0.46%) |
Jul 26, 2018 | 49.29 | 49.99 | 49.29 | 49.84 | 2,758,972 | +0.84(+1.72%) |
Jul 25, 2018 | 48.65 | 49.16 | 48.49 | 49.00 | 2,582,194 | +0.43(+0.88%) |
Jul 24, 2018 | 48.13 | 48.71 | 47.47 | 48.57 | 2,523,140 | +0.30(+0.62%) |
Jul 23, 2018 | 48.52 | 48.62 | 48.00 | 48.27 | 1,645,875 | -0.24(-0.49%) |
Jul 20, 2018 | 48.70 | 48.75 | 48.17 | 48.51 | 2,111,643 | -0.34(-0.69%) |
Jul 19, 2018 | 48.54 | 49.04 | 48.43 | 48.85 | 2,028,223 | +0.53(+1.09%) |
Jul 18, 2018 | 48.68 | 48.69 | 48.24 | 48.32 | 1,790,478 | -0.29(-0.59%) |
Jul 17, 2018 | 48.85 | 48.92 | 48.45 | 48.61 | 2,332,845 | -0.14(-0.29%) |
Jul 16, 2018 | 48.86 | 48.96 | 48.44 | 48.75 | 2,899,343 | -0.08(-0.17%) |
Jul 13, 2018 | 48.83 | 49.11 | 48.56 | 48.83 | 2,231,589 | +0.00(+0.00%) |
Jul 12, 2018 | 49.00 | 49.06 | 48.62 | 48.83 | 2,905,769 | -0.09(-0.19%) |
Jul 11, 2018 | 48.60 | 48.96 | 48.51 | 48.92 | 2,143,969 | +0.44(+0.90%) |
Jul 10, 2018 | 48.16 | 48.78 | 47.72 | 48.48 | 2,424,191 | +0.21(+0.44%) |
Jul 09, 2018 | 50.04 | 50.10 | 48.09 | 48.27 | 2,598,633 | -1.53(-3.07%) |
Jul 06, 2018 | 49.34 | 49.90 | 49.31 | 49.80 | 1,892,960 | +0.49(+0.99%) |
Jul 05, 2018 | 49.22 | 49.34 | 48.84 | 49.31 | 2,822,985 | +0.17(+0.34%) |
Jul 03, 2018 | 49.14 | 49.14 | 49.14 | 0 | +0.41(+0.85%) |