Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 49.30 | 49.30 | 48.78 | 48.78 | 112,282 | -0.17(-0.35%) |
Sep 27, 2018 | 49.00 | 49.00 | 48.74 | 48.95 | 16,657 | +0.23(+0.46%) |
Sep 26, 2018 | 48.45 | 48.80 | 48.45 | 48.72 | 205,732 | -0.18(-0.36%) |
Sep 25, 2018 | 49.32 | 49.32 | 48.74 | 48.90 | 87,979 | -0.17(-0.34%) |
Sep 24, 2018 | 49.36 | 49.36 | 48.95 | 49.07 | 3,779 | -0.18(-0.37%) |
Sep 21, 2018 | 49.18 | 49.40 | 48.91 | 49.25 | 697,445 | -0.02(-0.04%) |
Sep 20, 2018 | 49.02 | 49.28 | 49.01 | 49.27 | 83,480 | +0.26(+0.54%) |
Sep 19, 2018 | 49.45 | 49.47 | 49.01 | 49.01 | 55,439 | -0.79(-1.59%) |
Sep 18, 2018 | 49.75 | 49.98 | 49.70 | 49.80 | 4,518 | -0.19(-0.38%) |
Sep 17, 2018 | 51.82 | 51.82 | 49.80 | 49.99 | 78,429 | +0.19(+0.38%) |
Sep 14, 2018 | 49.71 | 49.84 | 49.61 | 49.80 | 2,862 | +0.28(+0.57%) |
Sep 13, 2018 | 50.01 | 50.01 | 49.52 | 49.52 | 5,820 | -0.33(-0.66%) |
Sep 12, 2018 | 49.68 | 49.95 | 49.57 | 49.84 | 32,724 | +0.13(+0.26%) |
Sep 11, 2018 | 49.93 | 50.07 | 49.67 | 49.71 | 18,977 | -0.17(-0.34%) |
Sep 10, 2018 | 49.81 | 50.01 | 49.81 | 49.88 | 51,014 | +0.14(+0.28%) |
Sep 07, 2018 | 49.77 | 49.89 | 49.60 | 49.74 | 15,394 | -0.26(-0.53%) |
Sep 06, 2018 | 49.58 | 50.06 | 49.56 | 50.00 | 5,329 | +0.23(+0.45%) |
Sep 05, 2018 | 49.19 | 49.78 | 49.19 | 49.78 | 85,882 | +0.59(+1.21%) |
Sep 04, 2018 | 49.58 | 49.60 | 49.18 | 49.18 | 74,760 | +0.08(+0.17%) |
Aug 31, 2018 | 49.10 | 49.10 | 49.10 | 0 | -0.43(-0.87%) | |
Aug 30, 2018 | 49.28 | 49.59 | 49.27 | 49.53 | 6,968 | +0.08(+0.16%) |
Aug 29, 2018 | 49.37 | 49.47 | 49.08 | 49.45 | 52,437 | -0.01(-0.02%) |
Aug 28, 2018 | 49.22 | 49.46 | 49.16 | 49.46 | 18,775 | -0.05(-0.09%) |
Aug 27, 2018 | 49.52 | 49.58 | 49.17 | 49.51 | 4,578 | -0.08(-0.17%) |
Aug 24, 2018 | 49.19 | 49.59 | 49.09 | 49.59 | 12,380 | +0.50(+1.02%) |
Aug 23, 2018 | 49.28 | 49.66 | 49.09 | 49.09 | 50,596 | -0.20(-0.41%) |
Aug 22, 2018 | 49.57 | 49.57 | 49.22 | 49.29 | 3,041 | -0.54(-1.09%) |
Aug 21, 2018 | 49.65 | 49.90 | 49.59 | 49.83 | 6,011 | -0.09(-0.18%) |
Aug 20, 2018 | 50.08 | 50.08 | 49.66 | 49.93 | 4,827 | +0.01(+0.02%) |
Aug 17, 2018 | 49.93 | 50.04 | 49.89 | 49.92 | 2,583 | +0.22(+0.45%) |
Aug 16, 2018 | 49.52 | 49.73 | 49.41 | 49.69 | 11,162 | +0.18(+0.36%) |
Aug 15, 2018 | 49.50 | 49.77 | 49.50 | 49.52 | 49,116 | +0.18(+0.36%) |
Aug 14, 2018 | 49.47 | 49.48 | 49.30 | 49.34 | 29,462 | -0.13(-0.27%) |
Aug 13, 2018 | 49.30 | 49.47 | 49.09 | 49.47 | 57,662 | +0.15(+0.30%) |
Aug 10, 2018 | 49.32 | 49.32 | 49.32 | 49.32 | 143,183 | -0.15(-0.30%) |
Aug 09, 2018 | 49.37 | 49.47 | 49.37 | 49.47 | 58,233 | +0.42(+0.85%) |
Aug 08, 2018 | 48.91 | 49.82 | 48.86 | 49.05 | 56,924 | -0.22(-0.45%) |
Aug 07, 2018 | 49.39 | 49.39 | 49.00 | 49.28 | 7,080 | -0.26(-0.53%) |
Aug 06, 2018 | 49.00 | 49.54 | 49.00 | 49.54 | 387,656 | +0.47(+0.97%) |
Aug 03, 2018 | 48.62 | 49.20 | 48.62 | 49.06 | 57,704 | +0.49(+1.01%) |
Aug 02, 2018 | 48.57 | 48.57 | 48.57 | 48.57 | 621 | +0.23(+0.48%) |
Aug 01, 2018 | 48.79 | 48.79 | 48.34 | 48.34 | 2,255 | -0.68(-1.38%) |
Jul 31, 2018 | 49.69 | 49.69 | 48.58 | 49.02 | 4,072 | +0.33(+0.69%) |
Jul 30, 2018 | 49.04 | 49.04 | 48.46 | 48.68 | 57,935 | -0.36(-0.74%) |
Jul 27, 2018 | 49.12 | 49.12 | 48.38 | 49.04 | 70,515 | +0.28(+0.58%) |
Jul 26, 2018 | 48.67 | 48.78 | 48.67 | 48.76 | 29,450 | +0.26(+0.53%) |
Jul 25, 2018 | 48.73 | 48.77 | 48.44 | 48.51 | 46,057 | +0.71(+1.48%) |
Jul 24, 2018 | 48.52 | 48.59 | 47.80 | 47.80 | 41,499 | -0.52(-1.08%) |
Jul 23, 2018 | 48.34 | 48.52 | 48.32 | 48.32 | 45,034 | -0.20(-0.42%) |
Jul 20, 2018 | 48.15 | 48.52 | 48.15 | 48.52 | 2,722 | +0.04(+0.09%) |
Jul 19, 2018 | 47.87 | 48.52 | 47.87 | 48.48 | 90,689 | +0.32(+0.67%) |
Jul 18, 2018 | 48.15 | 48.16 | 48.15 | 48.16 | 271 | -0.19(-0.39%) |
Jul 17, 2018 | 48.34 | 48.45 | 48.34 | 48.35 | 70,189 | +0.06(+0.12%) |
Jul 16, 2018 | 48.29 | 48.50 | 48.28 | 48.29 | 192,457 | -0.11(-0.23%) |
Jul 13, 2018 | 48.40 | 48.44 | 48.30 | 48.40 | 16,024 | +0.04(+0.08%) |
Jul 12, 2018 | 48.33 | 48.39 | 48.24 | 48.37 | 61,562 | +0.06(+0.12%) |
Jul 11, 2018 | 48.13 | 48.38 | 48.13 | 48.31 | 91,882 | +0.15(+0.32%) |
Jul 10, 2018 | 47.93 | 48.15 | 47.63 | 48.15 | 113,973 | +0.27(+0.56%) |
Jul 09, 2018 | 47.89 | 48.29 | 47.48 | 47.88 | 7,076 | -0.32(-0.66%) |
Jul 06, 2018 | 48.07 | 48.54 | 48.07 | 48.20 | 6,896 | -0.01(-0.02%) |
Jul 05, 2018 | 48.27 | 48.27 | 48.10 | 48.21 | 2,871 | +0.10(+0.20%) |
Jul 03, 2018 | 48.11 | 48.11 | 48.11 | 0 | -0.11(-0.24%) |