Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 50.46 | 50.85 | 50.11 | 50.59 | 139,079 | +0.09(+0.17%) |
Sep 27, 2018 | 50.85 | 50.98 | 50.41 | 50.50 | 106,050 | -0.39(-0.77%) |
Sep 26, 2018 | 52.42 | 52.42 | 50.76 | 50.89 | 155,348 | -1.39(-2.67%) |
Sep 25, 2018 | 52.98 | 52.98 | 52.20 | 52.29 | 223,689 | -0.48(-0.91%) |
Sep 24, 2018 | 53.29 | 53.29 | 52.64 | 52.77 | 259,001 | -0.44(-0.82%) |
Sep 21, 2018 | 53.51 | 53.99 | 53.03 | 53.20 | 617,137 | -0.39(-0.73%) |
Sep 20, 2018 | 52.77 | 53.94 | 52.68 | 53.59 | 324,876 | +0.78(+1.49%) |
Sep 19, 2018 | 52.64 | 53.33 | 52.64 | 52.81 | 237,090 | +0.17(+0.33%) |
Sep 18, 2018 | 52.77 | 52.90 | 52.55 | 52.64 | 127,082 | -0.17(-0.33%) |
Sep 17, 2018 | 52.55 | 52.94 | 52.46 | 52.81 | 186,644 | +0.04(+0.08%) |
Sep 14, 2018 | 51.94 | 52.90 | 51.94 | 52.77 | 112,916 | +0.83(+1.59%) |
Sep 13, 2018 | 52.64 | 52.64 | 51.68 | 51.94 | 103,941 | -0.52(-1.00%) |
Sep 12, 2018 | 52.98 | 52.98 | 52.26 | 52.46 | 154,194 | -0.52(-0.99%) |
Sep 11, 2018 | 52.72 | 53.03 | 52.72 | 52.98 | 161,316 | +0.04(+0.08%) |
Sep 10, 2018 | 52.98 | 53.20 | 52.68 | 52.94 | 130,182 | -0.17(-0.33%) |
Sep 07, 2018 | 52.94 | 53.16 | 52.72 | 53.11 | 106,145 | +0.13(+0.25%) |
Sep 06, 2018 | 53.07 | 53.38 | 52.94 | 52.98 | 107,725 | -0.13(-0.25%) |
Sep 05, 2018 | 53.07 | 53.33 | 52.94 | 53.11 | 101,014 | +0.13(+0.25%) |
Sep 04, 2018 | 52.98 | 53.33 | 52.68 | 52.98 | 133,412 | +0.00(+0.00%) |
Aug 31, 2018 | 52.98 | 52.98 | 52.98 | 0 | +0.39(+0.75%) | |
Aug 30, 2018 | 52.46 | 52.94 | 52.33 | 52.59 | 118,804 | +0.17(+0.33%) |
Aug 29, 2018 | 52.72 | 52.72 | 52.11 | 52.42 | 115,610 | -0.22(-0.41%) |
Aug 28, 2018 | 53.25 | 53.25 | 52.29 | 52.64 | 80,693 | -0.30(-0.58%) |
Aug 27, 2018 | 53.51 | 53.81 | 52.81 | 52.94 | 96,222 | -0.44(-0.82%) |
Aug 24, 2018 | 53.51 | 53.51 | 53.07 | 53.38 | 116,588 | -0.09(-0.16%) |
Aug 23, 2018 | 53.81 | 53.94 | 53.38 | 53.46 | 138,641 | -0.30(-0.57%) |
Aug 22, 2018 | 53.77 | 53.86 | 53.51 | 53.77 | 113,627 | +0.00(+0.00%) |
Aug 21, 2018 | 53.11 | 53.99 | 52.92 | 53.77 | 171,723 | +0.87(+1.65%) |
Aug 20, 2018 | 52.98 | 53.16 | 52.42 | 52.90 | 144,725 | +0.00(+0.00%) |
Aug 17, 2018 | 52.72 | 52.94 | 52.64 | 52.90 | 110,391 | +0.09(+0.17%) |
Aug 16, 2018 | 52.46 | 53.11 | 52.46 | 52.81 | 155,491 | +0.44(+0.83%) |
Aug 15, 2018 | 52.24 | 52.85 | 52.16 | 52.37 | 157,840 | -0.17(-0.33%) |
Aug 14, 2018 | 52.24 | 52.85 | 52.22 | 52.55 | 152,043 | +0.44(+0.84%) |
Aug 13, 2018 | 52.07 | 52.46 | 51.85 | 52.11 | 169,328 | -0.09(-0.17%) |
Aug 10, 2018 | 51.76 | 52.35 | 51.46 | 52.20 | 137,128 | +0.17(+0.34%) |
Aug 09, 2018 | 52.20 | 52.37 | 51.89 | 52.03 | 99,570 | -0.10(-0.18%) |
Aug 08, 2018 | 51.95 | 52.27 | 51.25 | 52.12 | 118,490 | +0.22(+0.42%) |
Aug 07, 2018 | 52.21 | 52.21 | 49.56 | 51.90 | 129,261 | -0.13(-0.25%) |
Aug 06, 2018 | 52.16 | 52.16 | 51.77 | 52.03 | 133,635 | -0.09(-0.17%) |
Aug 03, 2018 | 52.38 | 52.64 | 51.90 | 52.12 | 159,188 | -0.26(-0.50%) |
Aug 02, 2018 | 51.51 | 52.60 | 51.30 | 52.38 | 244,702 | +0.26(+0.50%) |
Aug 01, 2018 | 51.30 | 52.21 | 51.03 | 52.12 | 152,782 | +1.04(+2.04%) |
Jul 31, 2018 | 50.64 | 51.12 | 50.34 | 51.08 | 173,571 | +0.30(+0.60%) |
Jul 30, 2018 | 50.99 | 51.25 | 50.64 | 50.77 | 401,420 | -0.30(-0.60%) |
Jul 27, 2018 | 51.30 | 51.86 | 50.64 | 51.08 | 345,177 | -0.65(-1.26%) |
Jul 26, 2018 | 52.43 | 51.40 | 51.73 | 244,771 | +0.13(+0.25%) | |
Jul 25, 2018 | 51.69 | 51.77 | 50.38 | 51.60 | 275,216 | -0.11(-0.21%) |
Jul 24, 2018 | 46.99 | 52.16 | 45.04 | 51.71 | 400,033 | +0.02(+0.04%) |
Jul 23, 2018 | 50.82 | 52.03 | 50.77 | 51.69 | 148,596 | +0.78(+1.54%) |
Jul 20, 2018 | 50.12 | 51.12 | 50.08 | 50.90 | 232,600 | +0.70(+1.39%) |
Jul 19, 2018 | 49.30 | 50.25 | 49.03 | 50.21 | 206,113 | +0.91(+1.85%) |
Jul 18, 2018 | 49.08 | 49.43 | 48.90 | 49.30 | 157,114 | +0.17(+0.35%) |
Jul 17, 2018 | 49.08 | 49.43 | 48.90 | 49.12 | 201,921 | +0.04(+0.09%) |
Jul 16, 2018 | 48.60 | 49.16 | 48.56 | 49.08 | 159,024 | +0.70(+1.44%) |
Jul 13, 2018 | 48.77 | 48.82 | 48.25 | 48.38 | 77,220 | -0.35(-0.71%) |
Jul 12, 2018 | 49.51 | 49.51 | 48.38 | 48.73 | 138,769 | -0.52(-1.06%) |
Jul 11, 2018 | 49.51 | 49.90 | 49.21 | 49.25 | 121,164 | -0.22(-0.44%) |
Jul 10, 2018 | 50.38 | 50.38 | 49.27 | 49.47 | 259,207 | -0.74(-1.47%) |
Jul 09, 2018 | 49.47 | 50.25 | 49.47 | 50.21 | 186,394 | +0.87(+1.76%) |
Jul 06, 2018 | 49.16 | 49.51 | 48.95 | 49.34 | 118,335 | +0.17(+0.35%) |
Jul 05, 2018 | 48.64 | 49.21 | 48.43 | 49.16 | 146,853 | +0.74(+1.53%) |
Jul 03, 2018 | 48.43 | 48.43 | 48.43 | 0 | +0.17(+0.36%) |