Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 53.40 | 53.65 | 53.30 | 53.42 | 485,834 | -0.04(-0.07%) |
Sep 27, 2018 | 53.65 | 53.98 | 53.39 | 53.46 | 451,279 | -0.09(-0.17%) |
Sep 26, 2018 | 54.11 | 54.23 | 53.51 | 53.55 | 392,463 | -0.59(-1.08%) |
Sep 25, 2018 | 54.48 | 54.50 | 54.05 | 54.14 | 803,860 | -0.05(-0.08%) |
Sep 24, 2018 | 54.18 | 54.42 | 53.77 | 54.18 | 702,544 | -0.08(-0.15%) |
Sep 21, 2018 | 53.60 | 54.37 | 53.40 | 54.27 | 1,423,913 | +0.76(+1.42%) |
Sep 20, 2018 | 53.82 | 54.19 | 53.26 | 53.51 | 729,106 | -0.05(-0.10%) |
Sep 19, 2018 | 53.84 | 54.22 | 53.48 | 53.56 | 585,314 | -0.30(-0.56%) |
Sep 18, 2018 | 54.02 | 54.30 | 53.55 | 53.86 | 575,887 | -0.04(-0.07%) |
Sep 17, 2018 | 54.08 | 54.30 | 53.54 | 53.90 | 510,383 | -0.24(-0.44%) |
Sep 14, 2018 | 52.96 | 54.20 | 52.62 | 54.14 | 843,639 | +1.47(+2.79%) |
Sep 13, 2018 | 52.50 | 52.80 | 52.20 | 52.67 | 589,221 | +0.30(+0.58%) |
Sep 12, 2018 | 52.27 | 52.47 | 51.75 | 52.37 | 653,822 | +0.05(+0.11%) |
Sep 11, 2018 | 52.45 | 52.68 | 51.93 | 52.31 | 831,336 | -0.13(-0.24%) |
Sep 10, 2018 | 51.20 | 53.02 | 51.13 | 52.44 | 951,457 | +1.49(+2.92%) |
Sep 07, 2018 | 49.52 | 51.63 | 49.52 | 50.96 | 1,116,164 | +1.65(+3.35%) |
Sep 06, 2018 | 46.77 | 49.41 | 46.48 | 49.31 | 1,554,193 | +3.04(+6.56%) |
Sep 05, 2018 | 45.98 | 46.52 | 45.81 | 46.27 | 596,049 | +0.17(+0.36%) |
Sep 04, 2018 | 46.24 | 46.24 | 45.74 | 46.11 | 528,615 | -0.29(-0.63%) |
Aug 31, 2018 | 46.40 | 46.40 | 46.40 | 0 | +0.21(+0.46%) | |
Aug 30, 2018 | 46.19 | 46.51 | 46.00 | 46.19 | 233,359 | -0.06(-0.14%) |
Aug 29, 2018 | 45.90 | 46.43 | 45.85 | 46.25 | 244,588 | +0.36(+0.78%) |
Aug 28, 2018 | 45.85 | 46.03 | 45.68 | 45.89 | 392,205 | +0.18(+0.40%) |
Aug 27, 2018 | 45.38 | 45.85 | 45.16 | 45.71 | 338,379 | +0.47(+1.03%) |
Aug 24, 2018 | 44.99 | 45.27 | 44.78 | 45.24 | 382,560 | +0.50(+1.11%) |
Aug 23, 2018 | 45.04 | 45.04 | 44.72 | 44.75 | 276,764 | -0.35(-0.77%) |
Aug 22, 2018 | 45.17 | 45.33 | 45.00 | 45.10 | 200,356 | -0.13(-0.28%) |
Aug 21, 2018 | 44.98 | 45.33 | 44.81 | 45.23 | 313,421 | +0.38(+0.84%) |
Aug 20, 2018 | 44.64 | 45.09 | 44.60 | 44.85 | 332,736 | +0.34(+0.76%) |
Aug 17, 2018 | 43.85 | 44.59 | 43.84 | 44.51 | 294,990 | +0.66(+1.51%) |
Aug 16, 2018 | 43.59 | 44.10 | 43.59 | 43.85 | 343,663 | +0.46(+1.06%) |
Aug 15, 2018 | 43.44 | 43.73 | 42.81 | 43.39 | 303,554 | -0.34(-0.78%) |
Aug 14, 2018 | 43.02 | 43.83 | 43.02 | 43.73 | 297,329 | +0.79(+1.84%) |
Aug 13, 2018 | 43.08 | 43.40 | 42.91 | 42.94 | 318,064 | -0.22(-0.51%) |
Aug 10, 2018 | 43.11 | 43.34 | 42.84 | 43.16 | 358,045 | -0.12(-0.27%) |
Aug 09, 2018 | 43.81 | 43.94 | 43.21 | 43.28 | 361,886 | -0.51(-1.17%) |
Aug 08, 2018 | 44.01 | 44.03 | 43.78 | 43.79 | 395,226 | -0.16(-0.35%) |
Aug 07, 2018 | 43.93 | 44.04 | 43.60 | 43.95 | 714,609 | +0.22(+0.50%) |
Aug 06, 2018 | 43.73 | 43.87 | 43.36 | 43.73 | 448,426 | +0.01(+0.02%) |
Aug 03, 2018 | 43.45 | 43.86 | 43.37 | 43.72 | 346,219 | +0.30(+0.69%) |
Aug 02, 2018 | 42.75 | 43.57 | 42.62 | 43.42 | 427,932 | +0.47(+1.08%) |
Aug 01, 2018 | 43.35 | 43.82 | 42.89 | 42.95 | 386,880 | -0.61(-1.40%) |
Jul 31, 2018 | 43.11 | 43.68 | 43.01 | 43.56 | 583,283 | +0.72(+1.68%) |
Jul 30, 2018 | 42.91 | 43.24 | 42.76 | 42.84 | 388,465 | +0.08(+0.19%) |
Jul 27, 2018 | 42.92 | 43.03 | 42.49 | 42.76 | 326,401 | -0.04(-0.09%) |
Jul 26, 2018 | 42.19 | 42.86 | 42.04 | 42.80 | 377,101 | +0.66(+1.56%) |
Jul 25, 2018 | 42.07 | 42.28 | 41.73 | 42.14 | 242,159 | +0.01(+0.02%) |
Jul 24, 2018 | 41.94 | 42.40 | 41.94 | 42.13 | 208,623 | +0.38(+0.92%) |
Jul 23, 2018 | 41.97 | 41.97 | 41.70 | 41.75 | 222,491 | -0.45(-1.06%) |
Jul 20, 2018 | 42.01 | 42.56 | 41.92 | 42.19 | 413,941 | +0.11(+0.26%) |
Jul 19, 2018 | 41.71 | 42.15 | 41.51 | 42.08 | 419,049 | +0.31(+0.74%) |
Jul 18, 2018 | 41.59 | 41.91 | 41.34 | 41.77 | 374,761 | +0.28(+0.68%) |
Jul 17, 2018 | 41.50 | 41.86 | 41.29 | 41.49 | 463,870 | +0.00(+0.00%) |
Jul 16, 2018 | 41.72 | 41.83 | 41.42 | 41.49 | 208,427 | -0.30(-0.72%) |
Jul 13, 2018 | 41.48 | 42.03 | 41.45 | 41.79 | 176,430 | +0.33(+0.79%) |
Jul 12, 2018 | 41.50 | 41.57 | 41.13 | 41.46 | 222,578 | +0.16(+0.38%) |
Jul 11, 2018 | 41.63 | 41.97 | 41.10 | 41.31 | 291,143 | -0.70(-1.67%) |
Jul 10, 2018 | 41.95 | 42.29 | 41.74 | 42.01 | 285,264 | +0.14(+0.33%) |
Jul 09, 2018 | 41.28 | 42.05 | 41.28 | 41.87 | 485,844 | +0.72(+1.75%) |
Jul 06, 2018 | 40.92 | 41.36 | 40.57 | 41.15 | 286,306 | +0.13(+0.31%) |
Jul 05, 2018 | 40.87 | 41.05 | 40.62 | 41.03 | 221,391 | +0.39(+0.97%) |
Jul 03, 2018 | 40.63 | 40.63 | 40.63 | 0 | -0.15(-0.36%) |