Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 52.01 | 52.80 | 52.01 | 52.17 | 204,993 | -0.17(-0.32%) |
Sep 27, 2018 | 52.10 | 52.44 | 51.79 | 52.33 | 177,689 | +0.31(+0.60%) |
Sep 26, 2018 | 53.43 | 53.43 | 51.94 | 52.02 | 190,429 | -0.85(-1.61%) |
Sep 25, 2018 | 52.56 | 53.04 | 51.85 | 52.87 | 144,982 | +0.85(+1.63%) |
Sep 24, 2018 | 52.31 | 52.79 | 51.75 | 52.02 | 198,625 | -0.35(-0.66%) |
Sep 21, 2018 | 52.71 | 53.09 | 51.91 | 52.37 | 772,511 | -0.26(-0.49%) |
Sep 20, 2018 | 53.67 | 53.67 | 52.19 | 52.63 | 236,238 | -0.13(-0.25%) |
Sep 19, 2018 | 52.96 | 53.78 | 52.49 | 52.76 | 212,867 | +0.44(+0.85%) |
Sep 18, 2018 | 52.44 | 52.92 | 51.60 | 52.32 | 197,970 | +0.41(+0.78%) |
Sep 17, 2018 | 51.48 | 52.52 | 51.34 | 51.91 | 202,561 | +0.38(+0.74%) |
Sep 14, 2018 | 51.25 | 52.31 | 50.97 | 51.53 | 216,068 | +0.34(+0.66%) |
Sep 13, 2018 | 51.79 | 51.81 | 50.77 | 51.19 | 154,684 | -0.09(-0.17%) |
Sep 12, 2018 | 50.32 | 51.50 | 50.01 | 51.28 | 187,423 | +0.95(+1.88%) |
Sep 11, 2018 | 49.48 | 50.47 | 49.08 | 50.33 | 117,341 | +0.42(+0.83%) |
Sep 10, 2018 | 50.17 | 50.58 | 49.77 | 49.92 | 250,518 | -0.34(-0.67%) |
Sep 07, 2018 | 50.84 | 50.97 | 49.56 | 50.25 | 131,652 | -0.90(-1.76%) |
Sep 06, 2018 | 51.33 | 52.07 | 50.74 | 51.16 | 149,609 | +0.08(+0.16%) |
Sep 05, 2018 | 50.85 | 51.60 | 50.59 | 51.08 | 162,849 | +0.12(+0.23%) |
Sep 04, 2018 | 52.12 | 52.69 | 50.85 | 50.96 | 263,165 | -1.84(-3.49%) |
Aug 31, 2018 | 52.80 | 52.80 | 52.80 | 0 | -0.35(-0.65%) | |
Aug 30, 2018 | 53.09 | 53.64 | 52.04 | 53.15 | 220,240 | -0.18(-0.33%) |
Aug 29, 2018 | 53.12 | 53.51 | 52.33 | 53.32 | 220,654 | +0.18(+0.33%) |
Aug 28, 2018 | 52.72 | 53.53 | 52.48 | 53.15 | 320,041 | +0.94(+1.80%) |
Aug 27, 2018 | 51.52 | 52.65 | 51.41 | 52.21 | 237,668 | +0.74(+1.44%) |
Aug 24, 2018 | 50.73 | 51.56 | 50.48 | 51.47 | 383,728 | +1.39(+2.78%) |
Aug 23, 2018 | 50.88 | 51.14 | 49.91 | 50.07 | 135,538 | -1.06(-2.07%) |
Aug 22, 2018 | 51.03 | 51.46 | 50.91 | 51.13 | 132,325 | +0.23(+0.45%) |
Aug 21, 2018 | 49.54 | 51.37 | 49.40 | 50.90 | 121,804 | +0.80(+1.60%) |
Aug 20, 2018 | 50.35 | 50.67 | 49.98 | 50.10 | 185,828 | +0.06(+0.12%) |
Aug 17, 2018 | 49.17 | 50.10 | 49.09 | 50.04 | 120,085 | +0.66(+1.34%) |
Aug 16, 2018 | 48.53 | 49.67 | 47.88 | 49.38 | 183,596 | +1.52(+3.17%) |
Aug 15, 2018 | 48.71 | 49.04 | 47.01 | 47.86 | 286,859 | -1.70(-3.43%) |
Aug 14, 2018 | 49.69 | 50.25 | 49.33 | 49.56 | 139,547 | -0.07(-0.14%) |
Aug 13, 2018 | 50.97 | 51.03 | 49.41 | 49.63 | 255,796 | -1.24(-2.44%) |
Aug 10, 2018 | 50.56 | 51.87 | 50.56 | 50.88 | 289,384 | -0.61(-1.18%) |
Aug 09, 2018 | 51.25 | 51.79 | 51.00 | 51.48 | 231,648 | +0.03(+0.05%) |
Aug 08, 2018 | 52.26 | 52.26 | 51.10 | 51.46 | 292,540 | -0.56(-1.08%) |
Aug 07, 2018 | 52.47 | 52.87 | 51.80 | 52.02 | 261,835 | +0.04(+0.08%) |
Aug 06, 2018 | 51.42 | 52.46 | 51.35 | 51.98 | 331,865 | +0.19(+0.36%) |
Aug 03, 2018 | 52.03 | 52.50 | 51.31 | 51.79 | 416,046 | +0.37(+0.72%) |
Aug 02, 2018 | 47.66 | 51.50 | 46.85 | 51.42 | 447,376 | +3.52(+7.35%) |
Aug 01, 2018 | 47.76 | 48.25 | 47.40 | 47.90 | 268,622 | -0.40(-0.82%) |
Jul 31, 2018 | 49.05 | 49.05 | 48.12 | 48.30 | 276,489 | -0.57(-1.17%) |
Jul 30, 2018 | 49.54 | 50.03 | 48.79 | 48.87 | 163,898 | -0.48(-0.96%) |
Jul 27, 2018 | 51.03 | 51.17 | 49.20 | 49.35 | 225,769 | -1.14(-2.25%) |
Jul 26, 2018 | 49.66 | 50.93 | 49.48 | 50.49 | 352,272 | +0.38(+0.76%) |
Jul 25, 2018 | 49.80 | 50.64 | 49.49 | 50.11 | 198,823 | -0.29(-0.58%) |
Jul 24, 2018 | 50.36 | 51.28 | 50.03 | 50.40 | 453,458 | +1.12(+2.27%) |
Jul 23, 2018 | 49.05 | 49.59 | 48.71 | 49.28 | 254,965 | +0.19(+0.40%) |
Jul 20, 2018 | 49.68 | 49.87 | 48.99 | 49.09 | 264,060 | -0.49(-1.00%) |
Jul 19, 2018 | 49.57 | 49.73 | 48.73 | 49.58 | 318,213 | -0.48(-0.95%) |
Jul 18, 2018 | 50.00 | 50.58 | 49.83 | 50.06 | 342,342 | -0.15(-0.30%) |
Jul 17, 2018 | 49.70 | 50.64 | 49.70 | 50.20 | 238,229 | +0.41(+0.81%) |
Jul 16, 2018 | 49.98 | 49.98 | 49.31 | 49.80 | 343,174 | -0.04(-0.07%) |
Jul 13, 2018 | 49.40 | 50.11 | 49.04 | 49.83 | 192,399 | +0.52(+1.06%) |
Jul 12, 2018 | 49.57 | 49.57 | 48.60 | 49.31 | 174,988 | +0.26(+0.52%) |
Jul 11, 2018 | 48.68 | 49.72 | 48.36 | 49.06 | 204,300 | -0.28(-0.57%) |
Jul 10, 2018 | 49.31 | 49.93 | 48.79 | 49.34 | 227,342 | +0.08(+0.16%) |
Jul 09, 2018 | 48.76 | 49.61 | 48.50 | 49.26 | 400,674 | +0.94(+1.95%) |
Jul 06, 2018 | 47.64 | 48.65 | 47.20 | 48.32 | 202,552 | +0.48(+1.00%) |
Jul 05, 2018 | 47.69 | 47.86 | 46.88 | 47.84 | 288,483 | +1.04(+2.22%) |
Jul 03, 2018 | 46.80 | 46.80 | 46.80 | 0 | -0.31(-0.66%) |