Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 51.00 | 51.19 | 49.98 | 50.93 | 342,355 | -0.06(-0.12%) |
Sep 27, 2018 | 50.08 | 51.05 | 49.80 | 50.99 | 306,681 | +1.14(+2.29%) |
Sep 26, 2018 | 50.18 | 50.71 | 49.45 | 49.85 | 374,841 | -0.54(-1.08%) |
Sep 25, 2018 | 52.81 | 52.81 | 50.29 | 50.39 | 552,651 | -2.86(-5.37%) |
Sep 24, 2018 | 53.24 | 53.34 | 52.40 | 53.25 | 505,533 | -0.07(-0.13%) |
Sep 21, 2018 | 51.94 | 53.51 | 51.94 | 53.32 | 696,270 | +1.26(+2.42%) |
Sep 20, 2018 | 52.33 | 52.77 | 51.75 | 52.06 | 608,647 | +0.20(+0.38%) |
Sep 19, 2018 | 52.41 | 52.56 | 51.31 | 51.86 | 252,782 | -0.39(-0.75%) |
Sep 18, 2018 | 52.67 | 52.74 | 51.95 | 52.25 | 344,192 | -0.11(-0.21%) |
Sep 17, 2018 | 53.15 | 53.15 | 51.79 | 52.36 | 355,274 | -0.58(-1.10%) |
Sep 14, 2018 | 52.72 | 53.14 | 52.38 | 52.94 | 340,833 | +0.52(+1.00%) |
Sep 13, 2018 | 52.00 | 52.96 | 51.59 | 52.42 | 397,974 | +0.99(+1.92%) |
Sep 12, 2018 | 52.78 | 53.08 | 51.22 | 51.44 | 681,062 | -1.84(-3.46%) |
Sep 11, 2018 | 54.48 | 54.83 | 53.04 | 53.28 | 412,489 | -1.60(-2.91%) |
Sep 10, 2018 | 55.78 | 55.78 | 54.19 | 54.88 | 336,959 | -0.41(-0.75%) |
Sep 07, 2018 | 54.24 | 55.55 | 54.14 | 55.29 | 403,504 | +1.04(+1.91%) |
Sep 06, 2018 | 60.72 | 61.14 | 54.22 | 54.26 | 906,305 | -6.78(-11.11%) |
Sep 05, 2018 | 58.59 | 61.07 | 58.39 | 61.04 | 763,187 | +2.72(+4.67%) |
Sep 04, 2018 | 58.45 | 58.71 | 57.37 | 58.32 | 467,279 | -0.43(-0.74%) |
Aug 31, 2018 | 58.75 | 58.75 | 58.75 | 0 | +0.44(+0.76%) | |
Aug 30, 2018 | 58.14 | 58.93 | 58.08 | 58.31 | 467,261 | +0.15(+0.25%) |
Aug 29, 2018 | 58.92 | 58.95 | 58.03 | 58.16 | 424,858 | -0.67(-1.14%) |
Aug 28, 2018 | 58.82 | 59.38 | 58.29 | 58.83 | 265,583 | +0.30(+0.51%) |
Aug 27, 2018 | 57.56 | 59.37 | 57.46 | 58.54 | 303,548 | +1.30(+2.27%) |
Aug 24, 2018 | 57.73 | 57.93 | 56.94 | 57.23 | 266,805 | -0.16(-0.27%) |
Aug 23, 2018 | 57.81 | 58.51 | 57.35 | 57.39 | 306,151 | -0.31(-0.53%) |
Aug 22, 2018 | 57.42 | 58.09 | 57.22 | 57.70 | 290,174 | +0.06(+0.10%) |
Aug 21, 2018 | 56.86 | 58.21 | 56.86 | 57.64 | 323,038 | +0.95(+1.67%) |
Aug 20, 2018 | 56.80 | 57.19 | 56.27 | 56.69 | 253,995 | -0.09(-0.16%) |
Aug 17, 2018 | 57.35 | 57.81 | 55.93 | 56.78 | 549,126 | -1.08(-1.87%) |
Aug 16, 2018 | 58.71 | 58.95 | 57.70 | 57.87 | 326,602 | -0.44(-0.76%) |
Aug 15, 2018 | 58.81 | 59.28 | 57.79 | 58.31 | 361,074 | -0.90(-1.52%) |
Aug 14, 2018 | 59.03 | 59.87 | 59.03 | 59.21 | 435,300 | +0.46(+0.79%) |
Aug 13, 2018 | 58.90 | 59.31 | 58.57 | 58.74 | 336,496 | +0.04(+0.07%) |
Aug 10, 2018 | 59.65 | 59.78 | 58.27 | 58.70 | 368,112 | -1.50(-2.49%) |
Aug 09, 2018 | 61.36 | 61.40 | 60.09 | 60.20 | 472,215 | -1.27(-2.07%) |
Aug 08, 2018 | 60.29 | 61.50 | 60.19 | 61.47 | 360,511 | +0.95(+1.56%) |
Aug 07, 2018 | 60.68 | 60.91 | 60.14 | 60.53 | 273,067 | +0.10(+0.16%) |
Aug 06, 2018 | 59.67 | 60.59 | 59.00 | 60.43 | 480,360 | +0.78(+1.31%) |
Aug 03, 2018 | 59.52 | 59.94 | 58.67 | 59.65 | 411,312 | +0.43(+0.73%) |
Aug 02, 2018 | 58.70 | 59.76 | 58.21 | 59.22 | 522,921 | +0.15(+0.25%) |
Aug 01, 2018 | 60.31 | 60.90 | 58.48 | 59.07 | 951,998 | -1.32(-2.19%) |
Jul 31, 2018 | 56.95 | 63.36 | 56.95 | 60.39 | 1,248,071 | +0.95(+1.59%) |
Jul 30, 2018 | 59.18 | 60.28 | 59.14 | 59.44 | 887,783 | +0.28(+0.47%) |
Jul 27, 2018 | 58.34 | 59.99 | 58.34 | 59.17 | 393,566 | +1.59(+2.76%) |
Jul 26, 2018 | 56.62 | 58.18 | 56.62 | 57.58 | 321,596 | +0.93(+1.64%) |
Jul 25, 2018 | 58.00 | 58.13 | 55.44 | 56.65 | 471,009 | -1.36(-2.35%) |
Jul 24, 2018 | 58.88 | 59.50 | 57.87 | 58.01 | 520,235 | -0.50(-0.86%) |
Jul 23, 2018 | 58.77 | 58.87 | 57.30 | 58.52 | 246,981 | -0.49(-0.84%) |
Jul 20, 2018 | 59.53 | 59.87 | 58.86 | 59.01 | 275,655 | -0.61(-1.03%) |
Jul 19, 2018 | 59.98 | 60.65 | 59.39 | 59.62 | 546,337 | -0.43(-0.72%) |
Jul 18, 2018 | 59.82 | 60.30 | 59.17 | 60.05 | 1,042,309 | +0.94(+1.58%) |
Jul 17, 2018 | 58.23 | 59.43 | 58.23 | 59.12 | 465,802 | +0.98(+1.68%) |
Jul 16, 2018 | 58.23 | 58.86 | 58.07 | 58.14 | 352,063 | -0.18(-0.30%) |
Jul 13, 2018 | 58.88 | 59.50 | 58.29 | 58.32 | 310,712 | -0.67(-1.14%) |
Jul 12, 2018 | 58.54 | 59.76 | 58.32 | 58.99 | 392,163 | +0.68(+1.17%) |
Jul 11, 2018 | 59.76 | 60.01 | 58.28 | 58.31 | 320,587 | -2.08(-3.45%) |
Jul 10, 2018 | 60.20 | 60.70 | 60.10 | 60.39 | 197,200 | +0.11(+0.18%) |
Jul 09, 2018 | 60.27 | 60.69 | 59.00 | 60.28 | 282,378 | -0.03(-0.05%) |
Jul 06, 2018 | 60.38 | 58.35 | 60.31 | 235,287 | +0.88(+1.48%) | |
Jul 05, 2018 | 58.61 | 59.67 | 58.26 | 59.43 | 357,123 | +2.68(+4.73%) |
Jul 03, 2018 | 56.75 | 56.75 | 56.75 | 0 | -1.26(-2.18%) |