Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 52.32 | 52.38 | 52.07 | 52.07 | 5,300 | -0.18(-0.35%) |
Sep 27, 2018 | 52.71 | 52.71 | 52.00 | 52.25 | 10,661 | +0.15(+0.29%) |
Sep 26, 2018 | 52.08 | 52.48 | 52.01 | 52.10 | 29,825 | -0.30(-0.56%) |
Sep 25, 2018 | 52.64 | 52.64 | 52.34 | 52.40 | 11,159 | -0.12(-0.23%) |
Sep 24, 2018 | 52.84 | 52.84 | 52.09 | 52.52 | 12,695 | -0.32(-0.61%) |
Sep 21, 2018 | 52.90 | 52.92 | 52.78 | 52.84 | 7,500 | -0.11(-0.21%) |
Sep 20, 2018 | 53.30 | 53.30 | 52.80 | 52.95 | 36,130 | +0.07(+0.13%) |
Sep 19, 2018 | 53.32 | 53.32 | 52.78 | 52.88 | 14,868 | +0.05(+0.10%) |
Sep 18, 2018 | 52.90 | 52.92 | 52.70 | 52.83 | 18,095 | +0.32(+0.61%) |
Sep 17, 2018 | 52.82 | 52.82 | 52.50 | 52.51 | 8,024 | -0.19(-0.36%) |
Sep 14, 2018 | 53.01 | 53.01 | 52.57 | 52.70 | 7,200 | -0.01(-0.02%) |
Sep 13, 2018 | 52.74 | 52.82 | 52.59 | 52.71 | 9,493 | +0.23(+0.45%) |
Sep 12, 2018 | 52.63 | 52.63 | 52.37 | 52.48 | 6,102 | +0.04(+0.07%) |
Sep 11, 2018 | 52.13 | 52.57 | 52.13 | 52.44 | 7,421 | +0.19(+0.36%) |
Sep 10, 2018 | 52.18 | 52.40 | 52.18 | 52.25 | 13,894 | +0.13(+0.26%) |
Sep 07, 2018 | 52.09 | 52.31 | 52.09 | 52.12 | 4,000 | -0.22(-0.42%) |
Sep 06, 2018 | 52.56 | 52.56 | 52.10 | 52.34 | 17,035 | -0.05(-0.10%) |
Sep 05, 2018 | 52.49 | 52.49 | 52.25 | 52.39 | 13,710 | -0.09(-0.17%) |
Sep 04, 2018 | 52.39 | 52.52 | 52.30 | 52.48 | 15,580 | +0.05(+0.10%) |
Aug 31, 2018 | 52.43 | 52.43 | 52.43 | 0 | +0.07(+0.13%) | |
Aug 30, 2018 | 52.93 | 52.93 | 52.18 | 52.36 | 130,291 | -0.15(-0.29%) |
Aug 29, 2018 | 51.89 | 52.62 | 51.89 | 52.51 | 20,489 | +0.18(+0.34%) |
Aug 28, 2018 | 52.48 | 52.48 | 52.03 | 52.33 | 55,892 | -0.23(-0.44%) |
Aug 27, 2018 | 52.14 | 52.56 | 52.14 | 52.56 | 23,060 | +0.30(+0.57%) |
Aug 24, 2018 | 51.95 | 52.29 | 51.95 | 52.26 | 29,400 | +0.23(+0.44%) |
Aug 23, 2018 | 52.50 | 52.50 | 51.90 | 52.03 | 14,741 | -0.06(-0.12%) |
Aug 22, 2018 | 52.52 | 52.52 | 51.95 | 52.09 | 5,657 | -0.30(-0.57%) |
Aug 21, 2018 | 52.36 | 52.47 | 52.28 | 52.39 | 17,287 | +0.03(+0.06%) |
Aug 20, 2018 | 51.94 | 52.48 | 51.94 | 52.36 | 26,324 | +0.30(+0.58%) |
Aug 17, 2018 | 52.14 | 52.89 | 51.78 | 52.06 | 9,800 | +0.06(+0.12%) |
Aug 16, 2018 | 51.85 | 52.06 | 51.79 | 52.00 | 3,817 | +0.53(+1.03%) |
Aug 15, 2018 | 51.49 | 51.49 | 51.23 | 51.47 | 6,123 | -0.37(-0.72%) |
Aug 14, 2018 | 51.66 | 51.91 | 51.66 | 51.84 | 173,687 | +0.24(+0.47%) |
Aug 13, 2018 | 52.11 | 52.11 | 51.53 | 51.60 | 3,761 | +0.03(+0.06%) |
Aug 10, 2018 | 51.61 | 51.85 | 51.57 | 51.57 | 3,400 | -0.43(-0.83%) |
Aug 09, 2018 | 52.50 | 52.50 | 52.00 | 52.00 | 5,061 | -0.09(-0.17%) |
Aug 08, 2018 | 53.09 | 53.15 | 51.94 | 52.09 | 6,107 | -0.04(-0.08%) |
Aug 07, 2018 | 51.91 | 52.16 | 51.91 | 52.13 | 4,249 | +0.23(+0.44%) |
Aug 06, 2018 | 51.79 | 52.02 | 51.75 | 51.90 | 6,823 | +0.18(+0.35%) |
Aug 03, 2018 | 51.71 | 51.79 | 51.50 | 51.72 | 14,900 | +0.21(+0.41%) |
Aug 02, 2018 | 52.16 | 52.16 | 51.06 | 51.51 | 11,857 | +0.31(+0.60%) |
Aug 01, 2018 | 51.50 | 51.50 | 51.15 | 51.20 | 18,600 | -0.22(-0.42%) |
Jul 31, 2018 | 51.34 | 51.52 | 51.29 | 51.42 | 10,291 | +0.39(+0.76%) |
Jul 30, 2018 | 51.26 | 51.27 | 51.00 | 51.03 | 20,926 | -0.17(-0.33%) |
Jul 27, 2018 | 51.42 | 51.55 | 51.20 | 51.20 | 8,500 | -0.31(-0.60%) |
Jul 26, 2018 | 51.57 | 51.61 | 51.42 | 51.51 | 5,976 | -0.03(-0.05%) |
Jul 25, 2018 | 51.44 | 51.55 | 51.22 | 51.53 | 6,851 | +0.03(+0.07%) |
Jul 24, 2018 | 51.57 | 51.75 | 51.45 | 51.50 | 13,224 | +0.13(+0.25%) |
Jul 23, 2018 | 51.25 | 51.39 | 51.20 | 51.37 | 10,638 | +0.12(+0.23%) |
Jul 20, 2018 | 51.25 | 51.37 | 51.25 | 51.25 | 2,989 | -0.03(-0.06%) |
Jul 19, 2018 | 51.05 | 51.40 | 51.05 | 51.28 | 3,261 | -0.16(-0.31%) |
Jul 18, 2018 | 51.81 | 51.81 | 51.31 | 51.44 | 7,065 | +0.04(+0.07%) |
Jul 17, 2018 | 51.28 | 51.40 | 51.28 | 51.40 | 2,284 | +0.30(+0.59%) |
Jul 16, 2018 | 51.20 | 51.20 | 51.08 | 51.10 | 6,039 | -0.10(-0.20%) |
Jul 13, 2018 | 52.03 | 52.03 | 51.06 | 51.20 | 7,357 | +0.06(+0.12%) |
Jul 12, 2018 | 50.72 | 51.14 | 50.72 | 51.14 | 2,497 | +0.40(+0.79%) |
Jul 11, 2018 | 50.85 | 50.85 | 50.70 | 50.74 | 2,392 | -0.22(-0.43%) |
Jul 10, 2018 | 50.92 | 51.10 | 50.92 | 50.96 | 1,177 | +0.03(+0.06%) |
Jul 09, 2018 | 51.00 | 51.00 | 50.78 | 50.93 | 5,143 | +0.51(+1.00%) |
Jul 06, 2018 | 50.02 | 50.42 | 50.02 | 50.42 | 531 | +0.42(+0.85%) |
Jul 05, 2018 | 49.99 | 50.00 | 49.74 | 50.00 | 2,240 | +0.34(+0.68%) |
Jul 03, 2018 | 49.66 | 49.66 | 49.66 | 0 | -0.09(-0.18%) |