Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 48.69 | 49.36 | 48.28 | 48.31 | 476,755 | -0.45(-0.92%) |
Sep 27, 2018 | 48.19 | 48.87 | 48.17 | 48.76 | 283,543 | +0.55(+1.14%) |
Sep 26, 2018 | 49.14 | 49.14 | 48.13 | 48.21 | 322,185 | -0.76(-1.56%) |
Sep 25, 2018 | 49.30 | 49.43 | 48.89 | 48.97 | 171,930 | -0.17(-0.34%) |
Sep 24, 2018 | 49.10 | 49.42 | 48.80 | 49.14 | 282,732 | -0.15(-0.30%) |
Sep 21, 2018 | 49.48 | 49.70 | 49.16 | 49.28 | 669,155 | -0.23(-0.47%) |
Sep 20, 2018 | 48.87 | 49.66 | 48.45 | 49.52 | 328,240 | +0.66(+1.36%) |
Sep 19, 2018 | 49.42 | 49.60 | 48.57 | 48.85 | 348,998 | -0.51(-1.03%) |
Sep 18, 2018 | 49.10 | 49.51 | 49.02 | 49.36 | 218,160 | +0.14(+0.28%) |
Sep 17, 2018 | 49.89 | 49.89 | 49.12 | 49.22 | 255,121 | -0.72(-1.45%) |
Sep 14, 2018 | 49.70 | 50.03 | 49.41 | 49.95 | 360,251 | +0.33(+0.67%) |
Sep 13, 2018 | 49.89 | 50.13 | 49.46 | 49.62 | 347,854 | -0.08(-0.16%) |
Sep 12, 2018 | 49.35 | 49.82 | 49.23 | 49.69 | 336,547 | +0.44(+0.89%) |
Sep 11, 2018 | 48.92 | 49.49 | 48.90 | 49.25 | 203,561 | +0.08(+0.16%) |
Sep 10, 2018 | 49.26 | 49.47 | 48.66 | 49.18 | 329,085 | +0.14(+0.28%) |
Sep 07, 2018 | 49.34 | 49.71 | 49.00 | 49.04 | 230,245 | -0.46(-0.93%) |
Sep 06, 2018 | 49.31 | 49.63 | 49.12 | 49.50 | 211,430 | +0.19(+0.38%) |
Sep 05, 2018 | 49.46 | 49.46 | 48.84 | 49.31 | 272,560 | -0.30(-0.61%) |
Sep 04, 2018 | 49.65 | 49.71 | 49.21 | 49.62 | 227,977 | -0.09(-0.18%) |
Aug 31, 2018 | 49.70 | 49.70 | 49.70 | 0 | +0.36(+0.73%) | |
Aug 30, 2018 | 49.48 | 49.81 | 49.25 | 49.34 | 317,070 | -0.19(-0.38%) |
Aug 29, 2018 | 49.65 | 49.86 | 49.35 | 49.53 | 260,073 | +0.07(+0.14%) |
Aug 28, 2018 | 49.37 | 49.51 | 49.07 | 49.46 | 351,054 | +0.15(+0.30%) |
Aug 27, 2018 | 49.77 | 49.77 | 49.26 | 49.31 | 250,302 | -0.20(-0.39%) |
Aug 24, 2018 | 49.34 | 49.68 | 49.06 | 49.51 | 219,505 | +0.37(+0.76%) |
Aug 23, 2018 | 49.21 | 49.42 | 49.07 | 49.14 | 216,490 | -0.02(-0.04%) |
Aug 22, 2018 | 49.04 | 49.49 | 49.04 | 49.16 | 309,433 | +0.08(+0.16%) |
Aug 21, 2018 | 49.13 | 49.47 | 48.95 | 49.08 | 282,792 | +0.13(+0.26%) |
Aug 20, 2018 | 48.70 | 49.27 | 48.49 | 48.95 | 577,674 | +0.23(+0.48%) |
Aug 17, 2018 | 48.23 | 49.11 | 48.04 | 48.72 | 907,481 | +0.44(+0.91%) |
Aug 16, 2018 | 48.01 | 48.75 | 47.90 | 48.28 | 619,041 | +0.48(+1.00%) |
Aug 15, 2018 | 48.07 | 48.42 | 47.62 | 47.80 | 792,626 | -0.41(-0.85%) |
Aug 14, 2018 | 48.03 | 48.39 | 47.67 | 48.21 | 532,134 | +0.25(+0.53%) |
Aug 13, 2018 | 47.90 | 48.58 | 47.74 | 47.95 | 664,745 | -0.03(-0.06%) |
Aug 10, 2018 | 48.35 | 48.57 | 47.95 | 47.98 | 481,051 | -0.57(-1.17%) |
Aug 09, 2018 | 48.53 | 48.96 | 48.49 | 48.55 | 258,296 | +0.23(+0.49%) |
Aug 08, 2018 | 48.60 | 48.60 | 48.22 | 48.32 | 208,212 | -0.29(-0.60%) |
Aug 07, 2018 | 48.33 | 48.83 | 48.33 | 48.61 | 251,787 | +0.06(+0.12%) |
Aug 06, 2018 | 48.19 | 48.60 | 48.12 | 48.55 | 225,883 | +0.39(+0.81%) |
Aug 03, 2018 | 48.50 | 48.67 | 47.89 | 48.16 | 213,164 | -0.26(-0.54%) |
Aug 02, 2018 | 47.74 | 48.50 | 47.74 | 48.42 | 266,079 | +0.35(+0.73%) |
Aug 01, 2018 | 47.68 | 48.17 | 47.52 | 48.07 | 674,749 | +0.46(+0.97%) |
Jul 31, 2018 | 47.02 | 47.77 | 46.82 | 47.61 | 1,663,969 | +0.58(+1.23%) |
Jul 30, 2018 | 47.90 | 48.40 | 47.02 | 47.03 | 624,906 | -0.86(-1.80%) |
Jul 27, 2018 | 48.84 | 49.05 | 47.60 | 47.90 | 955,249 | -0.99(-2.02%) |
Jul 26, 2018 | 51.66 | 51.66 | 48.64 | 48.88 | 3,051,307 | -4.65(-8.69%) |
Jul 25, 2018 | 52.84 | 53.57 | 52.84 | 53.54 | 340,320 | +0.59(+1.11%) |
Jul 24, 2018 | 53.77 | 53.77 | 52.13 | 52.95 | 336,205 | -0.56(-1.04%) |
Jul 23, 2018 | 53.51 | 53.77 | 53.27 | 53.51 | 484,283 | -0.17(-0.31%) |
Jul 20, 2018 | 53.62 | 54.32 | 53.50 | 53.67 | 581,311 | +0.09(+0.16%) |
Jul 19, 2018 | 53.26 | 53.77 | 52.82 | 53.59 | 343,333 | +0.22(+0.42%) |
Jul 18, 2018 | 52.47 | 53.49 | 52.30 | 53.36 | 390,905 | +0.98(+1.87%) |
Jul 17, 2018 | 52.17 | 52.61 | 52.17 | 52.38 | 178,918 | +0.21(+0.39%) |
Jul 16, 2018 | 52.32 | 52.32 | 51.96 | 52.18 | 171,751 | +0.09(+0.17%) |
Jul 13, 2018 | 52.28 | 52.46 | 51.89 | 52.09 | 267,125 | -0.21(-0.39%) |
Jul 12, 2018 | 52.14 | 52.35 | 51.67 | 52.29 | 388,486 | +0.48(+0.92%) |
Jul 11, 2018 | 51.39 | 51.97 | 51.19 | 51.82 | 286,214 | +0.20(+0.38%) |
Jul 10, 2018 | 51.78 | 52.02 | 51.46 | 51.62 | 276,480 | -0.16(-0.30%) |
Jul 09, 2018 | 51.71 | 52.42 | 51.56 | 51.78 | 376,810 | +0.13(+0.25%) |
Jul 06, 2018 | 51.41 | 51.76 | 51.29 | 51.65 | 160,846 | +0.26(+0.51%) |
Jul 05, 2018 | 51.41 | 51.64 | 50.91 | 51.39 | 206,901 | +0.27(+0.54%) |
Jul 03, 2018 | 51.11 | 51.11 | 51.11 | 0 | -0.17(-0.32%) |