Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 48.94 | 49.14 | 48.68 | 48.86 | 153,102 | -0.53(-1.08%) |
Sep 27, 2018 | 49.28 | 49.57 | 49.28 | 49.40 | 80,172 | +0.37(+0.76%) |
Sep 26, 2018 | 49.02 | 49.52 | 48.99 | 49.02 | 97,534 | +0.06(+0.12%) |
Sep 25, 2018 | 48.69 | 49.02 | 48.67 | 48.96 | 89,829 | +0.42(+0.86%) |
Sep 24, 2018 | 48.06 | 48.57 | 47.64 | 48.55 | 168,830 | +0.15(+0.32%) |
Sep 21, 2018 | 49.15 | 49.19 | 48.38 | 48.40 | 79,203 | -0.48(-0.99%) |
Sep 20, 2018 | 48.79 | 49.07 | 48.58 | 48.88 | 129,595 | +0.25(+0.52%) |
Sep 19, 2018 | 48.45 | 48.69 | 48.06 | 48.62 | 133,255 | +0.22(+0.46%) |
Sep 18, 2018 | 48.29 | 48.95 | 48.29 | 48.40 | 292,043 | +0.13(+0.26%) |
Sep 17, 2018 | 49.42 | 49.42 | 48.24 | 48.28 | 145,161 | -1.36(-2.74%) |
Sep 14, 2018 | 49.69 | 49.96 | 49.39 | 49.63 | 62,938 | +0.16(+0.33%) |
Sep 13, 2018 | 49.75 | 50.39 | 49.37 | 49.47 | 124,879 | +0.20(+0.40%) |
Sep 12, 2018 | 49.08 | 49.34 | 48.21 | 49.28 | 150,220 | +0.30(+0.61%) |
Sep 11, 2018 | 48.30 | 49.13 | 48.18 | 48.98 | 127,428 | +0.38(+0.79%) |
Sep 10, 2018 | 48.77 | 48.77 | 48.09 | 48.60 | 99,707 | +0.29(+0.60%) |
Sep 07, 2018 | 47.85 | 48.90 | 47.57 | 48.31 | 172,667 | -0.03(-0.07%) |
Sep 06, 2018 | 48.69 | 48.96 | 47.95 | 48.34 | 150,633 | -0.27(-0.56%) |
Sep 05, 2018 | 50.06 | 50.06 | 48.30 | 48.62 | 224,239 | -1.67(-3.32%) |
Sep 04, 2018 | 50.09 | 50.37 | 49.79 | 50.29 | 126,307 | -0.15(-0.30%) |
Aug 31, 2018 | 50.44 | 50.44 | 50.44 | 0 | +0.14(+0.27%) | |
Aug 30, 2018 | 50.73 | 50.81 | 50.21 | 50.30 | 154,243 | -0.52(-1.02%) |
Aug 29, 2018 | 50.42 | 50.89 | 50.39 | 50.82 | 162,702 | +0.39(+0.77%) |
Aug 28, 2018 | 50.59 | 50.61 | 50.19 | 50.43 | 100,825 | +0.06(+0.12%) |
Aug 27, 2018 | 50.03 | 50.52 | 49.92 | 50.37 | 339,009 | +0.59(+1.19%) |
Aug 24, 2018 | 48.99 | 49.78 | 48.99 | 49.78 | 127,055 | +1.15(+2.36%) |
Aug 23, 2018 | 48.75 | 49.30 | 48.50 | 48.63 | 96,392 | -0.12(-0.24%) |
Aug 22, 2018 | 48.27 | 48.83 | 48.27 | 48.75 | 89,781 | +0.47(+0.97%) |
Aug 21, 2018 | 47.87 | 48.57 | 47.84 | 48.29 | 111,317 | +0.63(+1.32%) |
Aug 20, 2018 | 47.35 | 47.74 | 47.05 | 47.66 | 271,187 | +0.31(+0.64%) |
Aug 17, 2018 | 47.43 | 47.55 | 46.86 | 47.35 | 377,040 | -0.34(-0.71%) |
Aug 16, 2018 | 48.19 | 48.19 | 47.62 | 47.69 | 244,497 | -0.02(-0.04%) |
Aug 15, 2018 | 48.24 | 48.34 | 47.22 | 47.71 | 349,842 | -1.12(-2.29%) |
Aug 14, 2018 | 48.78 | 48.88 | 48.29 | 48.83 | 143,209 | +0.27(+0.56%) |
Aug 13, 2018 | 48.67 | 49.21 | 48.56 | 48.56 | 175,245 | -0.15(-0.31%) |
Aug 10, 2018 | 48.53 | 49.03 | 48.39 | 48.71 | 249,160 | -0.14(-0.28%) |
Aug 09, 2018 | 48.63 | 49.13 | 48.52 | 48.85 | 178,209 | +0.25(+0.52%) |
Aug 08, 2018 | 48.60 | 48.83 | 48.45 | 48.59 | 119,873 | -0.01(-0.02%) |
Aug 07, 2018 | 48.36 | 48.67 | 48.11 | 48.60 | 214,555 | +0.30(+0.61%) |
Aug 06, 2018 | 47.66 | 48.34 | 47.55 | 48.30 | 158,523 | +0.64(+1.34%) |
Aug 03, 2018 | 48.12 | 48.29 | 47.58 | 47.67 | 132,476 | -0.40(-0.83%) |
Aug 02, 2018 | 46.59 | 48.09 | 46.58 | 48.06 | 433,304 | +1.22(+2.61%) |
Aug 01, 2018 | 46.76 | 47.16 | 46.60 | 46.84 | 134,581 | +0.11(+0.24%) |
Jul 31, 2018 | 46.59 | 47.10 | 46.04 | 46.73 | 278,686 | +0.14(+0.31%) |
Jul 30, 2018 | 48.10 | 48.19 | 46.25 | 46.59 | 583,614 | -1.60(-3.33%) |
Jul 27, 2018 | 49.86 | 49.86 | 47.84 | 48.19 | 352,642 | -1.53(-3.07%) |
Jul 26, 2018 | 49.38 | 49.95 | 49.19 | 49.72 | 258,129 | -0.34(-0.68%) |
Jul 25, 2018 | 49.13 | 50.06 | 48.94 | 50.06 | 142,337 | +0.98(+2.01%) |
Jul 24, 2018 | 50.17 | 50.27 | 48.79 | 49.07 | 251,543 | -0.64(-1.28%) |
Jul 23, 2018 | 49.39 | 49.71 | 48.96 | 49.71 | 207,869 | +0.15(+0.31%) |
Jul 20, 2018 | 49.79 | 50.13 | 49.56 | 49.56 | 111,360 | -0.23(-0.46%) |
Jul 19, 2018 | 49.80 | 50.02 | 49.65 | 49.79 | 154,518 | -0.20(-0.39%) |
Jul 18, 2018 | 50.05 | 50.05 | 49.54 | 49.98 | 182,510 | -0.07(-0.14%) |
Jul 17, 2018 | 48.78 | 50.10 | 48.62 | 50.05 | 135,907 | +0.60(+1.22%) |
Jul 16, 2018 | 49.67 | 49.73 | 49.35 | 49.45 | 210,502 | -0.16(-0.32%) |
Jul 13, 2018 | 49.87 | 49.87 | 49.13 | 49.61 | 175,659 | -0.17(-0.34%) |
Jul 12, 2018 | 49.08 | 49.81 | 49.06 | 49.78 | 245,208 | +1.03(+2.11%) |
Jul 11, 2018 | 48.17 | 48.85 | 48.06 | 48.75 | 166,419 | -0.06(-0.12%) |
Jul 10, 2018 | 49.08 | 49.08 | 48.60 | 48.81 | 206,107 | -0.15(-0.31%) |
Jul 09, 2018 | 48.85 | 49.11 | 48.32 | 48.96 | 377,560 | +0.53(+1.09%) |
Jul 06, 2018 | 47.73 | 48.52 | 47.47 | 48.44 | 264,298 | +0.82(+1.73%) |
Jul 05, 2018 | 47.40 | 47.63 | 46.85 | 47.62 | 160,842 | +0.66(+1.41%) |
Jul 03, 2018 | 46.95 | 46.95 | 46.95 | 0 | -0.56(-1.18%) |