Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 48.58 | 48.59 | 47.69 | 48.42 | 924,600 | -0.10(-0.21%) |
Sep 27, 2018 | 48.55 | 48.91 | 48.09 | 48.52 | 916,980 | -0.03(-0.06%) |
Sep 26, 2018 | 49.74 | 49.90 | 48.51 | 48.55 | 1,029,626 | -1.10(-2.22%) |
Sep 25, 2018 | 50.14 | 50.27 | 49.40 | 49.65 | 809,349 | -0.58(-1.15%) |
Sep 24, 2018 | 49.98 | 50.46 | 49.46 | 50.23 | 749,433 | +0.25(+0.50%) |
Sep 21, 2018 | 50.48 | 50.71 | 49.88 | 49.98 | 2,254,900 | -0.31(-0.62%) |
Sep 20, 2018 | 49.96 | 50.47 | 49.59 | 50.29 | 1,322,407 | +0.69(+1.39%) |
Sep 19, 2018 | 50.25 | 50.35 | 48.93 | 49.60 | 970,793 | +0.05(+0.10%) |
Sep 18, 2018 | 47.81 | 50.01 | 47.81 | 49.55 | 1,841,806 | +1.80(+3.77%) |
Sep 17, 2018 | 47.91 | 48.25 | 47.34 | 47.75 | 862,598 | -0.46(-0.95%) |
Sep 14, 2018 | 48.32 | 48.74 | 47.92 | 48.21 | 987,700 | -0.20(-0.41%) |
Sep 13, 2018 | 49.03 | 49.68 | 48.26 | 48.41 | 1,005,329 | -0.49(-1.00%) |
Sep 12, 2018 | 48.31 | 48.95 | 47.67 | 48.90 | 929,373 | +0.45(+0.93%) |
Sep 11, 2018 | 48.00 | 48.65 | 47.59 | 48.45 | 965,389 | +0.29(+0.60%) |
Sep 10, 2018 | 48.86 | 48.96 | 48.14 | 48.16 | 1,252,099 | -0.35(-0.72%) |
Sep 07, 2018 | 49.95 | 50.03 | 48.37 | 48.51 | 1,399,200 | -1.64(-3.27%) |
Sep 06, 2018 | 51.26 | 51.59 | 49.45 | 50.15 | 1,215,097 | -1.11(-2.17%) |
Sep 05, 2018 | 51.27 | 51.47 | 50.31 | 51.26 | 963,491 | -0.05(-0.10%) |
Sep 04, 2018 | 51.96 | 52.22 | 51.07 | 51.31 | 801,423 | -0.77(-1.48%) |
Aug 31, 2018 | 52.08 | 52.08 | 52.08 | 0 | -0.08(-0.15%) | |
Aug 30, 2018 | 52.77 | 53.21 | 52.11 | 52.16 | 790,800 | -0.91(-1.71%) |
Aug 29, 2018 | 52.00 | 53.45 | 52.00 | 53.07 | 1,214,568 | +1.13(+2.18%) |
Aug 28, 2018 | 52.77 | 53.02 | 51.82 | 51.94 | 781,625 | -0.67(-1.27%) |
Aug 27, 2018 | 52.09 | 53.08 | 52.09 | 52.61 | 1,019,543 | +0.53(+1.02%) |
Aug 24, 2018 | 51.59 | 52.50 | 51.59 | 52.08 | 751,100 | +0.51(+0.99%) |
Aug 23, 2018 | 52.55 | 52.76 | 51.53 | 51.57 | 955,617 | -0.98(-1.86%) |
Aug 22, 2018 | 52.94 | 53.75 | 52.47 | 52.55 | 938,950 | -0.38(-0.72%) |
Aug 21, 2018 | 52.64 | 53.48 | 52.46 | 52.93 | 1,058,261 | +0.61(+1.17%) |
Aug 20, 2018 | 50.89 | 52.76 | 50.89 | 52.32 | 1,552,682 | +1.32(+2.59%) |
Aug 17, 2018 | 50.94 | 51.11 | 49.97 | 51.00 | 1,522,200 | +0.14(+0.28%) |
Aug 16, 2018 | 51.03 | 51.47 | 50.59 | 50.86 | 858,537 | +0.16(+0.32%) |
Aug 15, 2018 | 51.70 | 51.70 | 50.12 | 50.70 | 1,565,365 | -1.31(-2.52%) |
Aug 14, 2018 | 52.63 | 52.64 | 51.21 | 52.01 | 1,279,728 | -0.46(-0.88%) |
Aug 13, 2018 | 52.74 | 53.04 | 52.33 | 52.47 | 978,206 | -0.32(-0.61%) |
Aug 10, 2018 | 53.97 | 54.05 | 52.42 | 52.79 | 1,230,700 | -1.66(-3.05%) |
Aug 09, 2018 | 54.46 | 55.24 | 54.01 | 54.45 | 1,557,956 | -0.01(-0.02%) |
Aug 08, 2018 | 53.42 | 54.57 | 53.07 | 54.46 | 1,026,636 | +0.86(+1.60%) |
Aug 07, 2018 | 53.74 | 54.36 | 53.20 | 53.60 | 991,632 | +0.03(+0.06%) |
Aug 06, 2018 | 52.70 | 53.67 | 52.49 | 53.57 | 665,199 | +0.73(+1.38%) |
Aug 03, 2018 | 53.50 | 53.92 | 52.06 | 52.84 | 1,440,900 | -0.75(-1.40%) |
Aug 02, 2018 | 52.92 | 54.15 | 52.46 | 53.59 | 1,063,463 | +0.21(+0.39%) |
Aug 01, 2018 | 53.15 | 53.67 | 52.40 | 53.38 | 1,339,713 | +1.03(+1.97%) |
Jul 31, 2018 | 51.95 | 53.11 | 51.57 | 52.35 | 1,629,371 | +0.78(+1.51%) |
Jul 30, 2018 | 51.56 | 52.68 | 50.86 | 51.57 | 2,150,845 | -0.08(-0.15%) |
Jul 27, 2018 | 50.60 | 52.18 | 48.00 | 51.65 | 6,612,500 | -2.02(-3.76%) |
Jul 26, 2018 | 53.83 | 54.77 | 53.45 | 53.67 | 1,932,692 | -0.37(-0.68%) |
Jul 25, 2018 | 53.09 | 54.09 | 52.78 | 54.04 | 1,377,702 | +0.99(+1.87%) |
Jul 24, 2018 | 52.99 | 53.78 | 52.42 | 53.05 | 1,224,440 | +0.43(+0.82%) |
Jul 23, 2018 | 53.02 | 53.35 | 52.40 | 52.62 | 1,778,633 | -0.86(-1.61%) |
Jul 20, 2018 | 54.14 | 53.37 | 53.48 | 1,175,838 | -0.40(-0.74%) | |
Jul 19, 2018 | 53.73 | 54.62 | 53.52 | 53.88 | 1,801,509 | -0.12(-0.22%) |
Jul 18, 2018 | 53.86 | 54.32 | 52.55 | 54.00 | 1,975,817 | +0.25(+0.47%) |
Jul 17, 2018 | 53.55 | 54.07 | 53.39 | 53.75 | 1,375,076 | -0.26(-0.48%) |
Jul 16, 2018 | 54.06 | 54.55 | 53.51 | 54.01 | 1,874,310 | -0.05(-0.09%) |
Jul 13, 2018 | 54.55 | 55.06 | 53.85 | 54.06 | 1,613,226 | -0.64(-1.17%) |
Jul 12, 2018 | 55.29 | 54.04 | 54.70 | 1,414,736 | -0.02(-0.04%) | |
Jul 11, 2018 | 54.66 | 54.80 | 53.97 | 54.72 | 865,199 | -0.50(-0.91%) |
Jul 10, 2018 | 55.04 | 55.75 | 54.89 | 55.22 | 1,542,165 | +0.39(+0.71%) |
Jul 09, 2018 | 54.69 | 54.92 | 53.30 | 54.83 | 1,896,550 | +0.30(+0.55%) |
Jul 06, 2018 | 53.30 | 54.74 | 52.67 | 54.53 | 1,602,611 | +1.23(+2.31%) |
Jul 05, 2018 | 53.35 | 51.77 | 53.30 | 1,463,285 | +0.94(+1.80%) | |
Jul 03, 2018 | 52.36 | 52.36 | 52.36 | 0 | -0.69(-1.30%) |