Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 53.17 | 53.19 | 53.16 | 53.19 | 574,617 | +0.02(+0.03%) |
Sep 27, 2018 | 53.16 | 53.18 | 53.15 | 53.17 | 413,084 | +0.00(+0.00%) |
Sep 26, 2018 | 53.16 | 53.18 | 53.15 | 53.17 | 722,372 | +0.01(+0.02%) |
Sep 25, 2018 | 53.15 | 53.17 | 53.15 | 53.16 | 330,257 | +0.00(+0.00%) |
Sep 24, 2018 | 53.16 | 53.17 | 53.15 | 53.16 | 278,395 | +0.01(+0.02%) |
Sep 21, 2018 | 53.15 | 53.17 | 53.14 | 53.15 | 613,775 | -0.01(-0.02%) |
Sep 20, 2018 | 53.15 | 53.16 | 53.14 | 53.16 | 567,657 | +0.01(+0.02%) |
Sep 19, 2018 | 53.15 | 53.16 | 53.14 | 53.15 | 564,206 | +0.01(+0.02%) |
Sep 18, 2018 | 53.13 | 53.15 | 53.13 | 53.14 | 308,726 | +0.00(+0.00%) |
Sep 17, 2018 | 53.12 | 53.15 | 53.12 | 53.14 | 269,426 | +0.01(+0.02%) |
Sep 14, 2018 | 53.12 | 53.15 | 53.12 | 53.13 | 970,485 | +0.02(+0.05%) |
Sep 13, 2018 | 53.13 | 53.14 | 53.10 | 53.11 | 607,167 | -0.01(-0.02%) |
Sep 12, 2018 | 53.11 | 53.14 | 53.11 | 53.12 | 323,425 | -0.01(-0.02%) |
Sep 11, 2018 | 53.13 | 53.13 | 53.11 | 53.13 | 331,484 | +0.02(+0.03%) |
Sep 10, 2018 | 53.12 | 53.13 | 53.11 | 53.11 | 319,492 | +0.00(+0.00%) |
Sep 07, 2018 | 53.10 | 53.12 | 53.08 | 53.11 | 506,772 | +0.00(+0.00%) |
Sep 06, 2018 | 53.11 | 53.11 | 53.10 | 53.11 | 336,182 | +0.00(+0.00%) |
Sep 05, 2018 | 53.10 | 53.11 | 53.09 | 53.11 | 321,915 | +0.00(+0.00%) |
Sep 04, 2018 | 53.11 | 53.11 | 53.10 | 53.11 | 523,246 | +0.01(+0.02%) |
Aug 31, 2018 | 53.10 | 53.10 | 53.10 | 0 | +0.01(+0.02%) | |
Aug 30, 2018 | 53.09 | 53.10 | 53.08 | 53.09 | 447,184 | +0.00(+0.00%) |
Aug 29, 2018 | 53.07 | 53.09 | 53.07 | 53.09 | 883,951 | +0.01(+0.02%) |
Aug 28, 2018 | 53.08 | 53.08 | 53.07 | 53.08 | 361,494 | +0.01(+0.02%) |
Aug 27, 2018 | 53.07 | 53.07 | 53.06 | 53.07 | 400,891 | +0.00(+0.00%) |
Aug 24, 2018 | 53.07 | 53.07 | 53.06 | 53.07 | 342,597 | +0.01(+0.02%) |
Aug 23, 2018 | 53.06 | 53.07 | 53.05 | 53.07 | 370,005 | +0.01(+0.02%) |
Aug 22, 2018 | 53.06 | 53.06 | 53.05 | 53.06 | 440,678 | +0.00(+0.00%) |
Aug 21, 2018 | 53.05 | 53.06 | 53.05 | 53.06 | 570,260 | +0.01(+0.01%) |
Aug 20, 2018 | 53.03 | 53.05 | 53.03 | 53.05 | 413,727 | +0.02(+0.03%) |
Aug 17, 2018 | 53.04 | 53.05 | 53.02 | 53.03 | 614,257 | -0.01(-0.02%) |
Aug 16, 2018 | 53.04 | 53.04 | 53.03 | 53.04 | 1,140,189 | +0.00(+0.00%) |
Aug 15, 2018 | 53.02 | 53.04 | 53.02 | 53.04 | 555,708 | +0.01(+0.02%) |
Aug 14, 2018 | 53.03 | 53.04 | 53.02 | 53.03 | 568,001 | +0.01(+0.02%) |
Aug 13, 2018 | 53.03 | 53.03 | 53.01 | 53.02 | 272,553 | +0.01(+0.02%) |
Aug 10, 2018 | 53.01 | 53.03 | 53.01 | 53.01 | 456,671 | -0.01(-0.02%) |
Aug 09, 2018 | 53.01 | 53.02 | 53.00 | 53.02 | 654,932 | +0.01(+0.02%) |
Aug 08, 2018 | 52.99 | 53.02 | 52.99 | 53.01 | 1,069,486 | +0.02(+0.03%) |
Aug 07, 2018 | 52.98 | 53.00 | 52.97 | 53.00 | 442,839 | +0.02(+0.03%) |
Aug 06, 2018 | 52.98 | 53.00 | 52.97 | 52.98 | 501,211 | +0.00(+0.00%) |
Aug 03, 2018 | 52.98 | 52.99 | 52.96 | 52.98 | 383,486 | +0.01(+0.02%) |
Aug 02, 2018 | 52.98 | 52.99 | 52.96 | 52.97 | 438,359 | +0.00(+0.00%) |
Aug 01, 2018 | 52.98 | 52.98 | 52.94 | 52.97 | 667,246 | +0.00(+0.00%) |
Jul 31, 2018 | 52.96 | 52.98 | 52.95 | 52.97 | 932,860 | +0.01(+0.02%) |
Jul 30, 2018 | 52.97 | 52.98 | 52.94 | 52.96 | 529,205 | +0.01(+0.02%) |
Jul 27, 2018 | 52.96 | 52.96 | 52.94 | 52.95 | 522,832 | +0.00(+0.00%) |
Jul 26, 2018 | 52.94 | 52.95 | 52.94 | 52.95 | 314,775 | +0.03(+0.05%) |
Jul 25, 2018 | 52.94 | 52.95 | 52.93 | 52.93 | 455,538 | -0.01(-0.02%) |
Jul 24, 2018 | 52.93 | 52.94 | 52.93 | 52.94 | 407,244 | +0.00(+0.00%) |
Jul 23, 2018 | 52.94 | 52.94 | 52.92 | 52.94 | 436,417 | +0.01(+0.02%) |
Jul 20, 2018 | 52.91 | 52.94 | 52.91 | 52.93 | 360,882 | +0.02(+0.03%) |
Jul 19, 2018 | 52.92 | 52.93 | 52.89 | 52.91 | 540,632 | +0.00(+0.00%) |
Jul 18, 2018 | 52.90 | 52.92 | 52.90 | 52.91 | 238,797 | +0.01(+0.02%) |
Jul 17, 2018 | 52.91 | 52.92 | 52.90 | 52.90 | 396,371 | -0.01(-0.02%) |
Jul 16, 2018 | 52.88 | 52.92 | 52.88 | 52.91 | 500,474 | +0.03(+0.05%) |
Jul 13, 2018 | 52.90 | 52.90 | 52.88 | 52.88 | 477,239 | -0.01(-0.02%) |
Jul 12, 2018 | 52.88 | 52.91 | 52.88 | 52.89 | 251,040 | -0.01(-0.02%) |
Jul 11, 2018 | 52.88 | 52.90 | 52.87 | 52.90 | 402,100 | +0.03(+0.05%) |
Jul 10, 2018 | 52.88 | 52.89 | 52.88 | 52.88 | 444,542 | -0.00(-0.01%) |
Jul 09, 2018 | 52.88 | 52.88 | 52.87 | 52.88 | 479,149 | +0.02(+0.04%) |
Jul 06, 2018 | 52.87 | 52.88 | 52.85 | 52.86 | 269,548 | -0.01(-0.02%) |
Jul 05, 2018 | 52.88 | 52.88 | 52.84 | 52.87 | 645,589 | +0.00(+0.00%) |
Jul 03, 2018 | 52.87 | 52.87 | 52.87 | 0 | +0.01(+0.02%) |