Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 51.70 | 53.05 | 51.60 | 52.25 | 491,300 | +0.35(+0.67%) |
Sep 27, 2018 | 52.35 | 52.50 | 51.40 | 51.90 | 256,644 | -0.35(-0.67%) |
Sep 26, 2018 | 52.65 | 53.25 | 52.00 | 52.25 | 520,396 | -0.55(-1.04%) |
Sep 25, 2018 | 51.95 | 53.35 | 51.95 | 52.80 | 320,152 | +1.10(+2.13%) |
Sep 24, 2018 | 50.85 | 51.90 | 50.75 | 51.70 | 438,932 | +1.30(+2.58%) |
Sep 21, 2018 | 49.55 | 50.90 | 49.35 | 50.40 | 827,400 | +1.00(+2.02%) |
Sep 20, 2018 | 50.15 | 50.45 | 49.00 | 49.40 | 538,786 | -0.25(-0.50%) |
Sep 19, 2018 | 48.73 | 49.95 | 48.73 | 49.65 | 675,292 | -0.15(-0.30%) |
Sep 18, 2018 | 49.50 | 50.30 | 49.40 | 49.80 | 297,726 | +0.75(+1.53%) |
Sep 17, 2018 | 49.50 | 50.04 | 48.95 | 49.05 | 405,145 | -0.45(-0.91%) |
Sep 14, 2018 | 49.25 | 49.90 | 48.90 | 49.50 | 282,800 | +0.15(+0.30%) |
Sep 13, 2018 | 49.80 | 49.92 | 49.30 | 49.35 | 152,379 | -0.45(-0.90%) |
Sep 12, 2018 | 49.45 | 50.05 | 49.00 | 49.80 | 270,073 | +0.70(+1.43%) |
Sep 11, 2018 | 48.45 | 49.30 | 48.45 | 49.10 | 382,056 | +0.50(+1.03%) |
Sep 10, 2018 | 49.35 | 49.75 | 48.55 | 48.60 | 314,240 | -0.55(-1.12%) |
Sep 07, 2018 | 49.15 | 49.85 | 48.50 | 49.15 | 349,000 | -0.35(-0.71%) |
Sep 06, 2018 | 50.80 | 51.05 | 49.10 | 49.50 | 291,844 | -1.40(-2.75%) |
Sep 05, 2018 | 52.55 | 52.70 | 50.60 | 50.90 | 282,217 | -2.00(-3.78%) |
Sep 04, 2018 | 52.80 | 53.00 | 51.50 | 52.90 | 499,060 | +0.25(+0.47%) |
Aug 31, 2018 | 52.65 | 52.65 | 52.65 | 0 | -0.30(-0.57%) | |
Aug 30, 2018 | 52.95 | 53.31 | 52.25 | 52.95 | 248,473 | +0.00(+0.00%) |
Aug 29, 2018 | 52.95 | 53.30 | 52.45 | 52.95 | 405,158 | +0.30(+0.57%) |
Aug 28, 2018 | 52.50 | 53.30 | 52.30 | 52.65 | 419,898 | +0.30(+0.57%) |
Aug 27, 2018 | 52.15 | 53.05 | 51.70 | 52.35 | 184,004 | +0.50(+0.96%) |
Aug 24, 2018 | 52.25 | 52.70 | 51.45 | 51.85 | 183,500 | +0.00(+0.00%) |
Aug 23, 2018 | 52.10 | 52.35 | 51.45 | 51.85 | 169,853 | -0.30(-0.58%) |
Aug 22, 2018 | 51.95 | 52.55 | 51.54 | 52.15 | 266,830 | +0.45(+0.87%) |
Aug 21, 2018 | 51.15 | 52.55 | 51.05 | 51.70 | 304,955 | +1.05(+2.07%) |
Aug 20, 2018 | 50.00 | 50.75 | 49.90 | 50.65 | 206,788 | +0.90(+1.81%) |
Aug 17, 2018 | 50.25 | 51.00 | 49.45 | 49.75 | 395,100 | -0.55(-1.09%) |
Aug 16, 2018 | 50.05 | 50.80 | 49.75 | 50.30 | 251,198 | +0.55(+1.11%) |
Aug 15, 2018 | 50.20 | 50.45 | 48.30 | 49.75 | 347,456 | -0.95(-1.87%) |
Aug 14, 2018 | 51.20 | 51.50 | 50.55 | 50.70 | 314,612 | -0.05(-0.10%) |
Aug 13, 2018 | 51.55 | 51.55 | 50.05 | 50.75 | 321,686 | -0.85(-1.65%) |
Aug 10, 2018 | 51.20 | 52.00 | 51.15 | 51.60 | 311,500 | +0.25(+0.49%) |
Aug 09, 2018 | 51.90 | 52.65 | 51.25 | 51.35 | 509,702 | -0.40(-0.77%) |
Aug 08, 2018 | 51.30 | 52.00 | 50.65 | 51.75 | 535,281 | +0.15(+0.29%) |
Aug 07, 2018 | 51.80 | 52.80 | 51.45 | 51.60 | 307,818 | +0.25(+0.49%) |
Aug 06, 2018 | 50.20 | 51.75 | 50.20 | 51.35 | 387,274 | +1.25(+2.50%) |
Aug 03, 2018 | 51.00 | 51.70 | 49.95 | 50.10 | 407,600 | -1.00(-1.96%) |
Aug 02, 2018 | 50.15 | 51.85 | 50.15 | 51.10 | 374,957 | +0.40(+0.79%) |
Aug 01, 2018 | 51.00 | 51.25 | 49.75 | 50.70 | 531,608 | -0.85(-1.65%) |
Jul 31, 2018 | 51.65 | 53.70 | 49.90 | 51.55 | 1,210,499 | -1.35(-2.55%) |
Jul 30, 2018 | 52.05 | 54.15 | 52.05 | 52.90 | 736,668 | +0.70(+1.34%) |
Jul 27, 2018 | 55.05 | 55.05 | 50.55 | 52.20 | 1,097,300 | -4.05(-7.20%) |
Jul 26, 2018 | 56.15 | 56.90 | 55.70 | 56.25 | 302,679 | +0.25(+0.45%) |
Jul 25, 2018 | 56.80 | 57.05 | 55.75 | 56.00 | 368,714 | -0.90(-1.58%) |
Jul 24, 2018 | 56.70 | 57.10 | 56.35 | 56.90 | 273,316 | +0.60(+1.07%) |
Jul 23, 2018 | 56.60 | 56.75 | 55.45 | 56.30 | 411,038 | -0.20(-0.35%) |
Jul 20, 2018 | 56.40 | 56.67 | 55.30 | 56.50 | 486,611 | -0.30(-0.53%) |
Jul 19, 2018 | 56.70 | 57.25 | 55.90 | 56.80 | 526,437 | -0.30(-0.53%) |
Jul 18, 2018 | 57.95 | 58.95 | 56.95 | 57.10 | 508,924 | -1.15(-1.97%) |
Jul 17, 2018 | 57.20 | 58.30 | 56.90 | 58.25 | 377,193 | +0.70(+1.22%) |
Jul 16, 2018 | 56.30 | 57.65 | 55.89 | 57.55 | 560,411 | +0.90(+1.59%) |
Jul 13, 2018 | 53.75 | 57.10 | 53.38 | 56.65 | 1,013,292 | +3.40(+6.38%) |
Jul 12, 2018 | 53.20 | 53.45 | 52.15 | 53.25 | 331,080 | +0.30(+0.57%) |
Jul 11, 2018 | 53.80 | 55.05 | 52.70 | 52.95 | 381,562 | -1.45(-2.67%) |
Jul 10, 2018 | 53.90 | 55.10 | 53.90 | 54.40 | 366,184 | +0.65(+1.21%) |
Jul 09, 2018 | 53.20 | 55.20 | 53.20 | 53.75 | 486,444 | +1.00(+1.90%) |
Jul 06, 2018 | 51.50 | 53.20 | 51.35 | 52.75 | 331,450 | +1.00(+1.93%) |
Jul 05, 2018 | 51.30 | 52.00 | 50.60 | 51.75 | 462,945 | +0.95(+1.87%) |
Jul 03, 2018 | 50.80 | 50.80 | 50.80 | 0 | +0.55(+1.09%) |