Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 51.20 | 51.34 | 50.99 | 51.31 | 4,465,451 | +0.11(+0.21%) |
Sep 27, 2018 | 50.96 | 51.32 | 50.81 | 51.20 | 5,624,907 | +0.27(+0.54%) |
Sep 26, 2018 | 51.15 | 51.56 | 50.77 | 50.93 | 7,067,956 | -0.17(-0.32%) |
Sep 25, 2018 | 51.10 | 51.67 | 51.03 | 51.10 | 7,143,479 | +0.19(+0.37%) |
Sep 24, 2018 | 51.24 | 51.49 | 50.65 | 50.91 | 4,764,743 | -0.55(-1.06%) |
Sep 21, 2018 | 51.14 | 51.75 | 51.04 | 51.45 | 10,901,393 | +0.41(+0.81%) |
Sep 20, 2018 | 50.28 | 51.20 | 50.27 | 51.04 | 5,466,376 | +0.79(+1.56%) |
Sep 19, 2018 | 50.87 | 51.44 | 50.08 | 50.25 | 5,382,979 | -0.56(-1.11%) |
Sep 18, 2018 | 50.57 | 50.96 | 50.53 | 50.82 | 4,480,782 | +0.15(+0.29%) |
Sep 17, 2018 | 50.30 | 50.83 | 50.14 | 50.67 | 5,360,755 | +0.50(+1.01%) |
Sep 14, 2018 | 50.15 | 50.19 | 49.83 | 50.16 | 4,710,931 | -0.08(-0.16%) |
Sep 13, 2018 | 50.17 | 50.39 | 49.20 | 50.25 | 7,371,235 | +0.38(+0.76%) |
Sep 12, 2018 | 50.03 | 50.12 | 49.49 | 49.87 | 8,499,932 | -0.13(-0.26%) |
Sep 11, 2018 | 50.30 | 50.43 | 49.96 | 50.00 | 4,338,346 | -0.31(-0.61%) |
Sep 10, 2018 | 50.83 | 51.06 | 50.25 | 50.30 | 4,795,732 | -0.37(-0.73%) |
Sep 07, 2018 | 50.19 | 50.76 | 50.12 | 50.68 | 4,258,566 | +0.31(+0.61%) |
Sep 06, 2018 | 50.44 | 50.73 | 50.31 | 50.37 | 6,024,512 | -0.21(-0.42%) |
Sep 05, 2018 | 50.09 | 50.68 | 49.93 | 50.58 | 7,618,011 | +0.60(+1.19%) |
Sep 04, 2018 | 50.01 | 50.16 | 49.49 | 49.99 | 5,742,930 | -0.06(-0.12%) |
Aug 31, 2018 | 50.05 | 50.05 | 50.05 | 0 | -0.12(-0.23%) | |
Aug 30, 2018 | 50.46 | 50.61 | 49.99 | 50.16 | 4,754,477 | -0.36(-0.70%) |
Aug 29, 2018 | 49.68 | 50.63 | 49.64 | 50.52 | 5,589,101 | +0.79(+1.58%) |
Aug 28, 2018 | 49.53 | 49.82 | 49.33 | 49.73 | 3,704,441 | +0.13(+0.27%) |
Aug 27, 2018 | 49.78 | 50.11 | 49.56 | 49.60 | 5,243,934 | +0.03(+0.07%) |
Aug 24, 2018 | 49.68 | 49.80 | 49.29 | 49.57 | 5,535,809 | -0.10(-0.20%) |
Aug 23, 2018 | 50.04 | 50.19 | 49.53 | 49.67 | 4,133,523 | -0.40(-0.79%) |
Aug 22, 2018 | 49.69 | 50.20 | 49.49 | 50.06 | 6,722,192 | +0.40(+0.82%) |
Aug 21, 2018 | 49.93 | 50.14 | 49.64 | 49.66 | 6,168,541 | -0.20(-0.40%) |
Aug 20, 2018 | 50.51 | 50.51 | 49.86 | 49.86 | 7,485,204 | -0.47(-0.94%) |
Aug 17, 2018 | 50.67 | 50.91 | 50.25 | 50.33 | 10,729,230 | -0.18(-0.36%) |
Aug 16, 2018 | 49.82 | 50.71 | 49.53 | 50.51 | 8,814,427 | +0.70(+1.41%) |
Aug 15, 2018 | 49.49 | 49.94 | 49.09 | 49.81 | 6,308,859 | +0.25(+0.50%) |
Aug 14, 2018 | 49.01 | 49.71 | 49.01 | 49.56 | 6,306,767 | +0.45(+0.91%) |
Aug 13, 2018 | 48.93 | 49.43 | 48.87 | 49.11 | 5,804,652 | +0.09(+0.19%) |
Aug 10, 2018 | 49.28 | 49.45 | 48.75 | 49.02 | 4,277,440 | -0.18(-0.37%) |
Aug 09, 2018 | 49.40 | 49.71 | 49.06 | 49.20 | 4,837,636 | -0.53(-1.06%) |
Aug 08, 2018 | 49.05 | 49.96 | 48.65 | 49.73 | 8,475,973 | +0.98(+2.02%) |
Aug 07, 2018 | 49.08 | 49.17 | 48.63 | 48.75 | 6,198,116 | -0.34(-0.69%) |
Aug 06, 2018 | 48.79 | 49.29 | 48.53 | 49.09 | 6,684,244 | +0.19(+0.39%) |
Aug 03, 2018 | 48.89 | 49.05 | 48.68 | 48.90 | 5,645,785 | -0.09(-0.19%) |
Aug 02, 2018 | 49.18 | 49.37 | 48.46 | 48.99 | 7,080,274 | -0.29(-0.59%) |
Aug 01, 2018 | 48.65 | 49.75 | 48.58 | 49.28 | 9,343,682 | +0.72(+1.48%) |
Jul 31, 2018 | 48.88 | 49.11 | 48.28 | 48.56 | 7,937,802 | -0.15(-0.31%) |
Jul 30, 2018 | 47.05 | 48.78 | 46.96 | 48.71 | 9,796,096 | +1.66(+3.53%) |
Jul 27, 2018 | 48.40 | 48.57 | 46.97 | 47.05 | 7,727,218 | -0.83(-1.73%) |
Jul 26, 2018 | 49.68 | 50.20 | 46.35 | 47.87 | 17,719,724 | -0.93(-1.90%) |
Jul 25, 2018 | 48.01 | 48.94 | 47.90 | 48.80 | 10,736,205 | +0.64(+1.34%) |
Jul 24, 2018 | 46.35 | 48.16 | 46.32 | 48.15 | 11,699,690 | +1.97(+4.26%) |
Jul 23, 2018 | 46.29 | 46.43 | 45.83 | 46.19 | 9,187,455 | -0.69(-1.46%) |
Jul 20, 2018 | 46.78 | 47.01 | 46.63 | 46.87 | 5,782,073 | +0.14(+0.30%) |
Jul 19, 2018 | 46.98 | 47.06 | 46.35 | 46.73 | 4,593,740 | -0.28(-0.60%) |
Jul 18, 2018 | 46.77 | 47.04 | 46.53 | 47.01 | 4,513,202 | +0.21(+0.44%) |
Jul 17, 2018 | 46.81 | 46.96 | 46.63 | 46.81 | 4,719,178 | +0.17(+0.35%) |
Jul 16, 2018 | 47.01 | 47.06 | 46.46 | 46.64 | 4,570,093 | -0.36(-0.76%) |
Jul 13, 2018 | 46.80 | 47.17 | 46.72 | 47.00 | 4,459,114 | +0.04(+0.09%) |
Jul 12, 2018 | 46.74 | 46.99 | 46.47 | 46.96 | 4,937,275 | +0.88(+1.90%) |
Jul 11, 2018 | 46.29 | 46.38 | 45.90 | 46.08 | 4,713,944 | -0.36(-0.77%) |
Jul 10, 2018 | 46.92 | 46.92 | 46.29 | 46.44 | 4,495,321 | -0.22(-0.48%) |
Jul 09, 2018 | 46.82 | 46.91 | 46.53 | 46.66 | 4,981,317 | -0.09(-0.19%) |
Jul 06, 2018 | 46.47 | 46.85 | 46.38 | 46.75 | 6,239,895 | +0.50(+1.09%) |
Jul 05, 2018 | 45.82 | 47.04 | 45.35 | 46.25 | 6,472,642 | +0.58(+1.27%) |
Jul 03, 2018 | 45.67 | 45.67 | 45.67 | 0 | +0.38(+0.83%) |