Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 50.11 | 50.11 | 49.08 | 49.15 | 713,741 | -1.04(-2.07%) |
Sep 27, 2018 | 49.47 | 50.26 | 49.46 | 50.19 | 526,193 | +0.85(+1.72%) |
Sep 26, 2018 | 49.29 | 49.75 | 49.06 | 49.34 | 434,337 | +0.15(+0.30%) |
Sep 25, 2018 | 49.25 | 49.50 | 49.16 | 49.19 | 235,180 | +0.02(+0.04%) |
Sep 24, 2018 | 49.38 | 49.42 | 48.85 | 49.17 | 285,805 | -0.25(-0.51%) |
Sep 21, 2018 | 49.83 | 49.98 | 49.28 | 49.42 | 881,179 | -0.25(-0.50%) |
Sep 20, 2018 | 49.45 | 49.75 | 49.32 | 49.67 | 371,982 | +0.26(+0.53%) |
Sep 19, 2018 | 49.52 | 49.57 | 48.91 | 49.41 | 733,156 | -0.19(-0.38%) |
Sep 18, 2018 | 49.83 | 50.04 | 49.49 | 49.60 | 829,287 | -0.11(-0.22%) |
Sep 17, 2018 | 50.30 | 50.64 | 49.69 | 49.71 | 282,241 | -0.70(-1.39%) |
Sep 14, 2018 | 49.81 | 50.59 | 49.46 | 50.41 | 378,418 | +0.60(+1.20%) |
Sep 13, 2018 | 49.91 | 50.11 | 49.69 | 49.81 | 243,558 | +0.00(+0.00%) |
Sep 12, 2018 | 50.31 | 50.31 | 49.34 | 49.81 | 514,891 | -0.58(-1.15%) |
Sep 11, 2018 | 50.43 | 50.74 | 50.27 | 50.39 | 326,110 | -0.19(-0.38%) |
Sep 10, 2018 | 50.64 | 50.70 | 50.49 | 50.58 | 347,014 | +0.03(+0.06%) |
Sep 07, 2018 | 50.47 | 50.80 | 50.16 | 50.55 | 381,301 | +0.00(+0.00%) |
Sep 06, 2018 | 51.22 | 51.51 | 50.47 | 50.55 | 340,639 | -0.71(-1.39%) |
Sep 05, 2018 | 51.94 | 51.97 | 50.55 | 51.26 | 553,678 | -0.60(-1.16%) |
Sep 04, 2018 | 51.45 | 51.96 | 51.21 | 51.86 | 659,822 | +0.68(+1.33%) |
Aug 31, 2018 | 51.18 | 51.18 | 51.18 | 0 | -0.39(-0.76%) | |
Aug 30, 2018 | 50.61 | 51.58 | 50.61 | 51.57 | 378,753 | +0.76(+1.50%) |
Aug 29, 2018 | 50.48 | 51.25 | 50.42 | 50.81 | 370,080 | +0.42(+0.83%) |
Aug 28, 2018 | 50.61 | 50.73 | 50.12 | 50.39 | 444,681 | -0.07(-0.14%) |
Aug 27, 2018 | 50.88 | 50.96 | 50.42 | 50.46 | 376,711 | -0.26(-0.51%) |
Aug 24, 2018 | 50.82 | 51.31 | 50.45 | 50.72 | 419,612 | -0.10(-0.20%) |
Aug 23, 2018 | 49.95 | 50.98 | 49.89 | 50.82 | 636,906 | +0.89(+1.78%) |
Aug 22, 2018 | 50.21 | 50.23 | 49.90 | 49.93 | 419,370 | -0.29(-0.58%) |
Aug 21, 2018 | 50.48 | 50.53 | 50.07 | 50.22 | 404,091 | -0.26(-0.52%) |
Aug 20, 2018 | 50.80 | 50.93 | 50.38 | 50.48 | 405,929 | -0.21(-0.41%) |
Aug 17, 2018 | 50.95 | 50.95 | 50.09 | 50.69 | 424,917 | -0.31(-0.61%) |
Aug 16, 2018 | 51.00 | 51.30 | 50.85 | 51.00 | 417,689 | +0.23(+0.45%) |
Aug 15, 2018 | 51.20 | 51.42 | 50.69 | 50.77 | 540,135 | -0.67(-1.30%) |
Aug 14, 2018 | 51.39 | 51.76 | 50.95 | 51.44 | 579,262 | +0.19(+0.37%) |
Aug 13, 2018 | 51.25 | 51.70 | 51.01 | 51.25 | 504,920 | +0.09(+0.18%) |
Aug 10, 2018 | 51.25 | 51.37 | 50.95 | 51.16 | 453,494 | -0.19(-0.37%) |
Aug 09, 2018 | 51.16 | 51.82 | 51.03 | 51.35 | 578,620 | +0.19(+0.37%) |
Aug 08, 2018 | 50.45 | 51.24 | 50.16 | 51.16 | 368,860 | +0.68(+1.35%) |
Aug 07, 2018 | 51.15 | 51.15 | 49.90 | 50.48 | 636,883 | -0.67(-1.31%) |
Aug 03, 2018 | 51.15 | 51.15 | 51.15 | 0 | +1.97(+4.01%) | |
Aug 02, 2018 | 48.42 | 49.25 | 48.00 | 49.18 | 568,227 | +0.58(+1.19%) |
Aug 01, 2018 | 48.72 | 48.94 | 48.20 | 48.60 | 442,126 | +0.19(+0.39%) |
Jul 31, 2018 | 48.15 | 48.66 | 48.15 | 48.41 | 468,270 | +0.26(+0.54%) |
Jul 30, 2018 | 49.52 | 49.84 | 48.02 | 48.15 | 424,976 | -1.26(-2.55%) |
Jul 27, 2018 | 50.39 | 50.41 | 49.05 | 49.41 | 577,018 | -0.85(-1.69%) |
Jul 26, 2018 | 49.44 | 50.39 | 49.30 | 50.26 | 428,513 | +0.78(+1.58%) |
Jul 25, 2018 | 49.29 | 49.66 | 49.02 | 49.48 | 258,307 | +0.09(+0.18%) |
Jul 24, 2018 | 50.13 | 49.16 | 49.39 | 269,711 | -0.22(-0.44%) | |
Jul 23, 2018 | 49.88 | 49.91 | 49.21 | 49.61 | 286,278 | -0.12(-0.24%) |
Jul 20, 2018 | 49.83 | 50.18 | 49.57 | 49.73 | 326,565 | -0.27(-0.54%) |
Jul 19, 2018 | 49.64 | 50.21 | 49.04 | 50.00 | 324,850 | +0.32(+0.64%) |
Jul 18, 2018 | 49.38 | 49.91 | 49.37 | 49.68 | 384,770 | +0.31(+0.63%) |
Jul 17, 2018 | 49.67 | 49.79 | 48.85 | 49.37 | 643,054 | -0.64(-1.28%) |
Jul 16, 2018 | 49.85 | 50.19 | 49.62 | 50.01 | 358,313 | +0.11(+0.22%) |
Jul 13, 2018 | 49.83 | 50.22 | 49.67 | 49.90 | 412,446 | +0.20(+0.40%) |
Jul 12, 2018 | 48.80 | 49.82 | 48.80 | 49.70 | 436,036 | +1.08(+2.22%) |
Jul 11, 2018 | 48.59 | 48.78 | 48.11 | 48.62 | 461,665 | -0.15(-0.31%) |
Jul 10, 2018 | 48.74 | 48.97 | 48.40 | 48.77 | 379,919 | +0.30(+0.62%) |
Jul 09, 2018 | 47.91 | 48.51 | 47.79 | 48.47 | 311,662 | +0.70(+1.47%) |
Jul 06, 2018 | 47.42 | 47.81 | 47.31 | 47.77 | 481,452 | +0.42(+0.89%) |
Jul 05, 2018 | 47.39 | 46.51 | 47.35 | 315,105 | +0.55(+1.18%) | |
Jul 04, 2018 | 46.65 | 47.17 | 46.55 | 46.80 | 83,555 | +0.17(+0.36%) |