Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 49.67 | 50.62 | 49.65 | 50.18 | 12,533 | +0.31(+0.63%) |
Sep 27, 2018 | 50.25 | 50.39 | 49.19 | 49.87 | 10,010 | -0.30(-0.59%) |
Sep 26, 2018 | 50.23 | 50.69 | 49.90 | 50.16 | 8,747 | -0.10(-0.20%) |
Sep 25, 2018 | 49.93 | 50.41 | 49.93 | 50.26 | 9,754 | +0.73(+1.48%) |
Sep 24, 2018 | 50.76 | 50.76 | 49.51 | 49.53 | 19,022 | -0.80(-1.58%) |
Sep 21, 2018 | 51.49 | 51.49 | 49.98 | 50.33 | 11,345 | -0.75(-1.47%) |
Sep 20, 2018 | 51.63 | 51.72 | 50.78 | 51.08 | 10,802 | -0.40(-0.77%) |
Sep 19, 2018 | 51.88 | 52.24 | 51.05 | 51.48 | 9,818 | +0.10(+0.20%) |
Sep 18, 2018 | 51.71 | 51.98 | 50.77 | 51.37 | 12,883 | +0.21(+0.42%) |
Sep 17, 2018 | 53.11 | 53.11 | 50.71 | 51.16 | 12,009 | -1.68(-3.17%) |
Sep 14, 2018 | 53.49 | 53.49 | 52.72 | 52.84 | 2,485 | -1.16(-2.14%) |
Sep 13, 2018 | 53.14 | 54.54 | 53.14 | 53.99 | 5,940 | +1.17(+2.21%) |
Sep 12, 2018 | 52.71 | 53.69 | 52.61 | 52.83 | 5,385 | +0.25(+0.48%) |
Sep 11, 2018 | 52.64 | 52.73 | 51.87 | 52.58 | 6,979 | +0.33(+0.64%) |
Sep 10, 2018 | 52.99 | 52.99 | 52.24 | 52.24 | 10,484 | -0.20(-0.39%) |
Sep 07, 2018 | 53.31 | 53.31 | 52.31 | 52.45 | 5,726 | -1.18(-2.21%) |
Sep 06, 2018 | 52.49 | 53.86 | 52.49 | 53.63 | 8,610 | +0.51(+0.96%) |
Sep 05, 2018 | 53.79 | 53.79 | 52.85 | 53.12 | 12,412 | -0.56(-1.05%) |
Sep 04, 2018 | 53.86 | 53.86 | 53.11 | 53.69 | 10,695 | -0.28(-0.51%) |
Aug 31, 2018 | 53.97 | 53.97 | 53.97 | 0 | +0.74(+1.39%) | |
Aug 30, 2018 | 54.19 | 54.19 | 53.06 | 53.23 | 6,368 | -1.40(-2.56%) |
Aug 29, 2018 | 53.47 | 55.19 | 53.47 | 54.62 | 3,170 | +0.83(+1.54%) |
Aug 28, 2018 | 54.11 | 54.30 | 53.80 | 53.80 | 2,776 | -0.05(-0.09%) |
Aug 27, 2018 | 53.73 | 54.08 | 53.63 | 53.85 | 4,160 | +0.77(+1.45%) |
Aug 24, 2018 | 53.44 | 53.98 | 52.85 | 53.08 | 23,986 | +0.26(+0.49%) |
Aug 23, 2018 | 53.59 | 54.42 | 52.79 | 52.82 | 7,019 | -0.34(-0.64%) |
Aug 22, 2018 | 53.87 | 54.50 | 52.85 | 53.16 | 14,953 | -0.43(-0.79%) |
Aug 21, 2018 | 53.86 | 54.51 | 53.59 | 53.59 | 6,486 | -0.49(-0.91%) |
Aug 20, 2018 | 53.89 | 54.37 | 53.86 | 54.08 | 5,453 | +0.72(+1.35%) |
Aug 17, 2018 | 53.02 | 53.69 | 53.02 | 53.36 | 4,105 | +0.39(+0.73%) |
Aug 16, 2018 | 53.49 | 53.99 | 52.50 | 52.97 | 5,890 | -0.74(-1.37%) |
Aug 15, 2018 | 54.10 | 54.10 | 53.07 | 53.70 | 18,401 | -0.39(-0.73%) |
Aug 14, 2018 | 53.75 | 54.76 | 53.61 | 54.10 | 5,983 | +0.77(+1.44%) |
Aug 13, 2018 | 53.89 | 55.15 | 53.33 | 53.33 | 4,547 | -0.75(-1.39%) |
Aug 10, 2018 | 55.47 | 56.54 | 53.75 | 54.08 | 10,372 | -2.35(-4.17%) |
Aug 09, 2018 | 56.11 | 56.48 | 55.98 | 56.43 | 2,247 | -0.56(-0.98%) |
Aug 08, 2018 | 56.77 | 57.12 | 56.61 | 56.99 | 3,854 | -0.14(-0.25%) |
Aug 07, 2018 | 56.14 | 57.13 | 56.14 | 57.13 | 2,927 | +1.24(+2.23%) |
Aug 06, 2018 | 57.84 | 57.84 | 55.66 | 55.89 | 7,095 | -0.43(-0.76%) |
Aug 03, 2018 | 55.25 | 56.81 | 55.25 | 56.32 | 2,701 | +1.39(+2.53%) |
Aug 02, 2018 | 55.15 | 55.52 | 54.93 | 54.93 | 4,168 | -0.56(-1.02%) |
Aug 01, 2018 | 55.10 | 55.49 | 54.89 | 55.49 | 8,830 | +0.59(+1.08%) |
Jul 31, 2018 | 54.30 | 55.52 | 54.30 | 54.90 | 17,049 | -0.30(-0.54%) |
Jul 30, 2018 | 55.13 | 56.08 | 55.13 | 55.20 | 9,728 | +0.79(+1.45%) |
Jul 27, 2018 | 56.67 | 56.67 | 54.41 | 54.41 | 10,696 | -1.75(-3.11%) |
Jul 26, 2018 | 55.76 | 56.16 | 55.76 | 56.16 | 692 | +0.00(+0.00%) |
Jul 25, 2018 | 55.39 | 56.22 | 54.67 | 56.16 | 12,628 | +0.71(+1.28%) |
Jul 24, 2018 | 55.53 | 55.76 | 54.90 | 55.45 | 7,196 | -0.40(-0.71%) |
Jul 23, 2018 | 55.76 | 56.36 | 55.50 | 55.84 | 2,075 | -0.17(-0.30%) |
Jul 20, 2018 | 55.04 | 56.65 | 55.04 | 56.01 | 10,932 | +0.57(+1.04%) |
Jul 19, 2018 | 54.37 | 55.56 | 54.37 | 55.44 | 2,128 | -0.62(-1.11%) |
Jul 18, 2018 | 55.83 | 56.31 | 55.41 | 56.06 | 2,889 | -0.50(-0.88%) |
Jul 17, 2018 | 56.69 | 56.79 | 56.33 | 56.56 | 2,934 | -0.50(-0.88%) |
Jul 16, 2018 | 55.53 | 57.06 | 55.07 | 57.06 | 15,436 | +2.16(+3.93%) |
Jul 13, 2018 | 55.46 | 55.64 | 54.88 | 54.90 | 13,762 | -0.61(-1.10%) |
Jul 12, 2018 | 55.88 | 56.59 | 55.51 | 55.51 | 6,917 | -0.86(-1.53%) |
Jul 11, 2018 | 56.96 | 56.96 | 55.53 | 56.37 | 7,398 | -0.58(-1.02%) |
Jul 10, 2018 | 56.36 | 57.00 | 55.31 | 56.96 | 14,443 | +1.50(+2.70%) |
Jul 09, 2018 | 55.68 | 56.25 | 54.26 | 55.46 | 27,625 | -0.83(-1.48%) |
Jul 06, 2018 | 54.46 | 56.46 | 54.46 | 56.29 | 10,139 | +1.64(+3.00%) |
Jul 05, 2018 | 53.61 | 54.67 | 53.41 | 54.65 | 17,027 | +1.04(+1.93%) |
Jul 03, 2018 | 53.61 | 53.61 | 53.61 | 0 | +1.21(+2.30%) |