Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 52.06 | 52.35 | 52.06 | 52.35 | 14,404 | +0.13(+0.25%) |
Sep 27, 2018 | 52.20 | 52.42 | 52.20 | 52.22 | 13,335 | -0.08(-0.15%) |
Sep 26, 2018 | 52.50 | 52.53 | 52.30 | 52.30 | 30,199 | -0.01(-0.02%) |
Sep 25, 2018 | 52.50 | 52.55 | 52.31 | 52.31 | 13,132 | +0.00(+0.00%) |
Sep 24, 2018 | 52.77 | 52.77 | 52.31 | 52.31 | 2,592 | -0.52(-0.98%) |
Sep 21, 2018 | 52.95 | 53.01 | 52.83 | 52.83 | 50,767 | -0.25(-0.48%) |
Sep 20, 2018 | 52.81 | 53.08 | 52.75 | 53.08 | 15,907 | +0.33(+0.63%) |
Sep 19, 2018 | 53.06 | 53.06 | 52.75 | 52.75 | 3,572 | -0.48(-0.91%) |
Sep 18, 2018 | 53.23 | 53.30 | 53.19 | 53.23 | 4,780 | +0.19(+0.35%) |
Sep 17, 2018 | 53.00 | 53.16 | 53.00 | 53.05 | 9,341 | +0.16(+0.30%) |
Sep 14, 2018 | 52.98 | 52.98 | 52.74 | 52.89 | 4,840 | -0.31(-0.58%) |
Sep 13, 2018 | 53.08 | 53.20 | 53.01 | 53.20 | 4,885 | +0.47(+0.89%) |
Sep 12, 2018 | 52.67 | 52.80 | 52.67 | 52.73 | 7,838 | +0.17(+0.32%) |
Sep 11, 2018 | 52.34 | 52.59 | 52.34 | 52.56 | 3,809 | +0.10(+0.19%) |
Sep 10, 2018 | 52.45 | 52.58 | 52.43 | 52.46 | 5,549 | +0.10(+0.18%) |
Sep 07, 2018 | 52.47 | 52.50 | 52.25 | 52.36 | 2,125 | -0.47(-0.88%) |
Sep 06, 2018 | 52.76 | 52.83 | 52.75 | 52.83 | 5,774 | +0.21(+0.40%) |
Sep 05, 2018 | 52.56 | 52.74 | 52.56 | 52.62 | 21,827 | -0.15(-0.29%) |
Sep 04, 2018 | 53.06 | 53.12 | 52.72 | 52.77 | 5,550 | -0.53(-1.00%) |
Aug 31, 2018 | 53.30 | 53.30 | 53.30 | 0 | -0.02(-0.03%) | |
Aug 30, 2018 | 53.42 | 53.53 | 53.26 | 53.32 | 13,932 | -0.44(-0.82%) |
Aug 29, 2018 | 53.57 | 53.81 | 53.57 | 53.76 | 7,996 | +0.24(+0.45%) |
Aug 28, 2018 | 53.23 | 53.52 | 53.23 | 53.52 | 8,817 | +0.34(+0.64%) |
Aug 27, 2018 | 53.14 | 53.21 | 53.11 | 53.18 | 8,504 | +0.20(+0.38%) |
Aug 24, 2018 | 52.71 | 52.99 | 52.71 | 52.98 | 13,223 | +0.42(+0.79%) |
Aug 23, 2018 | 52.88 | 52.88 | 52.56 | 52.56 | 8,361 | -0.39(-0.74%) |
Aug 22, 2018 | 53.06 | 53.06 | 52.89 | 52.95 | 8,987 | -0.14(-0.27%) |
Aug 21, 2018 | 53.23 | 53.23 | 53.04 | 53.10 | 15,418 | -0.18(-0.33%) |
Aug 20, 2018 | 53.26 | 53.40 | 53.22 | 53.28 | 7,891 | +0.15(+0.29%) |
Aug 17, 2018 | 52.65 | 53.16 | 52.65 | 53.12 | 2,479 | +0.40(+0.75%) |
Aug 16, 2018 | 52.45 | 52.73 | 52.45 | 52.73 | 3,203 | +0.45(+0.86%) |
Aug 15, 2018 | 52.03 | 52.28 | 52.01 | 52.28 | 3,707 | -0.06(-0.12%) |
Aug 14, 2018 | 52.20 | 52.37 | 52.20 | 52.34 | 6,395 | +0.18(+0.35%) |
Aug 13, 2018 | 52.28 | 52.32 | 52.04 | 52.16 | 9,775 | -0.08(-0.16%) |
Aug 10, 2018 | 52.54 | 52.54 | 52.20 | 52.24 | 11,806 | -0.80(-1.52%) |
Aug 09, 2018 | 53.02 | 53.05 | 53.00 | 53.05 | 1,685 | +0.07(+0.13%) |
Aug 08, 2018 | 53.11 | 53.12 | 52.98 | 52.98 | 13,817 | -0.24(-0.45%) |
Aug 07, 2018 | 53.44 | 53.44 | 53.19 | 53.22 | 13,604 | +0.17(+0.31%) |
Aug 06, 2018 | 53.06 | 53.17 | 53.06 | 53.06 | 4,386 | -0.19(-0.35%) |
Aug 03, 2018 | 53.18 | 53.24 | 53.12 | 53.24 | 15,348 | +0.16(+0.30%) |
Aug 02, 2018 | 52.81 | 53.12 | 52.81 | 53.08 | 28,354 | +0.06(+0.11%) |
Aug 01, 2018 | 52.97 | 53.05 | 52.81 | 53.02 | 10,494 | -0.20(-0.38%) |
Jul 31, 2018 | 52.93 | 53.35 | 52.93 | 53.22 | 11,969 | +0.50(+0.94%) |
Jul 30, 2018 | 52.73 | 52.78 | 52.68 | 52.73 | 4,238 | -0.06(-0.11%) |
Jul 27, 2018 | 53.21 | 53.21 | 52.73 | 52.78 | 10,625 | -0.26(-0.50%) |
Jul 26, 2018 | 53.02 | 53.23 | 53.02 | 53.05 | 117,727 | -0.02(-0.03%) |
Jul 25, 2018 | 52.66 | 53.07 | 52.66 | 53.06 | 83,210 | +0.47(+0.90%) |
Jul 24, 2018 | 52.56 | 52.51 | 52.59 | 31,422 | +0.03(+0.05%) | |
Jul 23, 2018 | 52.58 | 52.62 | 52.45 | 52.56 | 4,337 | -0.16(-0.30%) |
Jul 20, 2018 | 52.95 | 52.95 | 52.72 | 52.72 | 3,569 | -0.13(-0.24%) |
Jul 19, 2018 | 52.55 | 52.92 | 52.55 | 52.85 | 7,716 | +0.20(+0.39%) |
Jul 18, 2018 | 52.69 | 52.73 | 52.54 | 52.65 | 4,551 | -0.23(-0.43%) |
Jul 17, 2018 | 53.03 | 53.08 | 52.85 | 52.88 | 5,828 | -0.14(-0.26%) |
Jul 16, 2018 | 53.16 | 53.16 | 52.96 | 53.01 | 4,800 | -0.14(-0.27%) |
Jul 13, 2018 | 53.27 | 53.31 | 53.12 | 53.16 | 12,537 | -0.14(-0.25%) |
Jul 12, 2018 | 53.19 | 53.29 | 53.16 | 53.29 | 126,105 | +0.26(+0.49%) |
Jul 11, 2018 | 53.32 | 53.32 | 53.01 | 53.03 | 3,658 | -0.39(-0.73%) |
Jul 10, 2018 | 53.42 | 53.52 | 53.37 | 53.42 | 6,500 | -0.12(-0.22%) |
Jul 09, 2018 | 53.72 | 53.72 | 53.39 | 53.54 | 5,890 | -0.08(-0.16%) |
Jul 06, 2018 | 53.29 | 53.62 | 53.29 | 53.62 | 29,546 | +0.56(+1.06%) |
Jul 05, 2018 | 53.00 | 53.09 | 52.94 | 53.06 | 5,603 | +0.17(+0.31%) |
Jul 03, 2018 | 52.89 | 52.89 | 52.89 | 0 | +0.62(+1.18%) |