Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 48.42 | 48.98 | 48.31 | 48.89 | 1,441,349 | +0.28(+0.58%) |
Sep 27, 2018 | 48.64 | 48.87 | 48.38 | 48.61 | 1,214,277 | -0.03(-0.06%) |
Sep 26, 2018 | 49.49 | 49.49 | 48.61 | 48.64 | 1,029,316 | -0.75(-1.52%) |
Sep 25, 2018 | 49.94 | 49.94 | 49.38 | 49.39 | 1,411,612 | -0.28(-0.57%) |
Sep 24, 2018 | 50.39 | 50.50 | 49.60 | 49.67 | 1,463,514 | -0.71(-1.41%) |
Sep 21, 2018 | 50.93 | 50.93 | 50.34 | 50.38 | 5,665,740 | -0.39(-0.77%) |
Sep 20, 2018 | 50.66 | 50.95 | 50.59 | 50.77 | 1,563,299 | +0.35(+0.69%) |
Sep 19, 2018 | 49.78 | 50.61 | 49.77 | 50.42 | 1,386,397 | +0.74(+1.49%) |
Sep 18, 2018 | 49.52 | 49.74 | 49.14 | 49.68 | 1,185,484 | +0.27(+0.55%) |
Sep 17, 2018 | 49.76 | 49.80 | 49.36 | 49.41 | 1,125,922 | -0.21(-0.43%) |
Sep 14, 2018 | 49.04 | 49.62 | 49.04 | 49.62 | 1,420,493 | +0.59(+1.21%) |
Sep 13, 2018 | 48.72 | 49.10 | 48.58 | 49.03 | 1,364,188 | +0.49(+1.00%) |
Sep 12, 2018 | 48.67 | 48.75 | 48.50 | 48.54 | 850,204 | -0.23(-0.48%) |
Sep 11, 2018 | 48.63 | 48.87 | 48.42 | 48.77 | 915,942 | +0.15(+0.30%) |
Sep 10, 2018 | 48.53 | 48.65 | 48.27 | 48.63 | 1,172,583 | +0.29(+0.60%) |
Sep 07, 2018 | 48.51 | 48.62 | 48.07 | 48.34 | 970,488 | -0.22(-0.46%) |
Sep 06, 2018 | 49.04 | 49.13 | 48.52 | 48.56 | 1,209,244 | -0.37(-0.76%) |
Sep 05, 2018 | 48.89 | 49.18 | 48.78 | 48.93 | 1,215,733 | +0.00(+0.00%) |
Sep 04, 2018 | 49.00 | 49.00 | 48.67 | 48.93 | 1,162,239 | -0.04(-0.08%) |
Aug 31, 2018 | 48.97 | 48.97 | 48.97 | 0 | +0.10(+0.20%) | |
Aug 30, 2018 | 49.04 | 49.04 | 48.53 | 48.87 | 1,058,104 | -0.24(-0.50%) |
Aug 29, 2018 | 48.96 | 49.25 | 48.63 | 49.11 | 1,107,387 | +0.18(+0.38%) |
Aug 28, 2018 | 48.93 | 49.08 | 48.71 | 48.93 | 900,937 | +0.12(+0.24%) |
Aug 27, 2018 | 48.54 | 48.90 | 48.54 | 48.81 | 773,652 | +0.37(+0.76%) |
Aug 24, 2018 | 48.15 | 48.49 | 48.15 | 48.44 | 701,256 | +0.40(+0.83%) |
Aug 23, 2018 | 48.37 | 48.37 | 47.96 | 48.04 | 704,413 | -0.32(-0.66%) |
Aug 22, 2018 | 48.62 | 48.71 | 48.34 | 48.36 | 886,141 | -0.35(-0.72%) |
Aug 21, 2018 | 48.64 | 49.11 | 48.54 | 48.71 | 1,338,849 | +0.06(+0.12%) |
Aug 20, 2018 | 48.84 | 49.08 | 48.60 | 48.65 | 835,332 | -0.11(-0.22%) |
Aug 17, 2018 | 48.65 | 48.83 | 48.60 | 48.76 | 963,983 | +0.01(+0.02%) |
Aug 16, 2018 | 48.36 | 49.03 | 48.36 | 48.75 | 877,021 | +0.43(+0.89%) |
Aug 15, 2018 | 48.28 | 48.45 | 48.08 | 48.32 | 1,012,337 | -0.23(-0.48%) |
Aug 14, 2018 | 48.35 | 48.63 | 48.34 | 48.56 | 580,612 | +0.22(+0.46%) |
Aug 13, 2018 | 48.71 | 48.84 | 48.28 | 48.33 | 814,955 | -0.38(-0.78%) |
Aug 10, 2018 | 48.56 | 48.83 | 48.30 | 48.71 | 863,686 | -0.21(-0.44%) |
Aug 09, 2018 | 49.28 | 49.36 | 48.89 | 48.93 | 671,170 | -0.39(-0.79%) |
Aug 08, 2018 | 49.42 | 49.51 | 49.13 | 49.32 | 759,180 | -0.11(-0.22%) |
Aug 07, 2018 | 49.61 | 49.80 | 49.35 | 49.42 | 807,803 | -0.11(-0.22%) |
Aug 06, 2018 | 49.72 | 49.79 | 49.46 | 49.53 | 792,851 | -0.18(-0.37%) |
Aug 03, 2018 | 49.39 | 49.71 | 49.08 | 49.71 | 1,011,714 | +0.17(+0.33%) |
Aug 02, 2018 | 49.75 | 49.98 | 49.46 | 49.55 | 1,691,219 | -0.60(-1.20%) |
Aug 01, 2018 | 49.49 | 50.37 | 49.44 | 50.15 | 1,819,687 | +0.79(+1.60%) |
Jul 31, 2018 | 48.77 | 49.41 | 48.56 | 49.36 | 1,741,421 | +0.93(+1.93%) |
Jul 30, 2018 | 48.26 | 48.95 | 48.23 | 48.43 | 2,398,616 | +0.05(+0.10%) |
Jul 27, 2018 | 48.71 | 48.96 | 48.33 | 48.38 | 1,142,460 | -0.35(-0.72%) |
Jul 26, 2018 | 48.70 | 48.85 | 48.48 | 48.73 | 1,428,437 | +0.24(+0.50%) |
Jul 25, 2018 | 48.63 | 48.72 | 48.22 | 48.49 | 1,276,098 | -0.16(-0.32%) |
Jul 24, 2018 | 48.51 | 48.79 | 48.47 | 48.64 | 1,337,325 | +0.15(+0.30%) |
Jul 23, 2018 | 48.24 | 48.60 | 48.11 | 48.50 | 973,553 | +0.26(+0.54%) |
Jul 20, 2018 | 48.01 | 48.28 | 47.77 | 48.24 | 935,787 | +0.22(+0.47%) |
Jul 19, 2018 | 48.54 | 48.67 | 47.91 | 48.01 | 868,731 | -0.77(-1.57%) |
Jul 18, 2018 | 48.26 | 48.82 | 48.25 | 48.78 | 871,900 | +0.46(+0.95%) |
Jul 17, 2018 | 48.49 | 48.49 | 48.23 | 48.32 | 682,084 | -0.10(-0.20%) |
Jul 16, 2018 | 48.11 | 48.51 | 48.10 | 48.42 | 655,447 | +0.31(+0.65%) |
Jul 13, 2018 | 47.83 | 48.22 | 47.68 | 48.11 | 699,306 | +0.13(+0.26%) |
Jul 12, 2018 | 48.44 | 48.62 | 47.83 | 47.98 | 1,123,666 | -0.17(-0.34%) |
Jul 11, 2018 | 48.33 | 48.48 | 48.05 | 48.15 | 711,982 | -0.37(-0.76%) |
Jul 10, 2018 | 48.72 | 48.84 | 48.20 | 48.52 | 1,319,458 | -0.15(-0.30%) |
Jul 09, 2018 | 47.78 | 48.72 | 47.78 | 48.66 | 1,086,880 | +1.13(+2.37%) |
Jul 06, 2018 | 47.07 | 47.78 | 46.89 | 47.54 | 1,063,838 | +0.52(+1.12%) |
Jul 05, 2018 | 47.17 | 47.38 | 46.91 | 47.01 | 1,629,245 | +0.06(+0.12%) |
Jul 03, 2018 | 46.95 | 46.95 | 46.95 | 0 | +0.01(+0.02%) |