Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 52.09 | 52.77 | 51.67 | 52.43 | 1,864,451 | -0.19(-0.35%) |
Sep 27, 2018 | 52.82 | 53.21 | 52.25 | 52.61 | 1,251,698 | +0.12(+0.22%) |
Sep 26, 2018 | 53.27 | 53.77 | 52.37 | 52.50 | 1,725,083 | -0.68(-1.28%) |
Sep 25, 2018 | 53.68 | 53.95 | 53.09 | 53.18 | 1,110,538 | -0.23(-0.44%) |
Sep 24, 2018 | 54.57 | 54.57 | 53.28 | 53.41 | 1,288,088 | -1.08(-1.98%) |
Sep 21, 2018 | 54.40 | 54.55 | 53.85 | 54.49 | 2,259,874 | +0.14(+0.26%) |
Sep 20, 2018 | 54.24 | 55.17 | 54.03 | 54.35 | 2,379,749 | +0.63(+1.17%) |
Sep 19, 2018 | 52.45 | 54.11 | 52.45 | 53.72 | 2,407,858 | +1.32(+2.51%) |
Sep 18, 2018 | 51.82 | 52.45 | 51.59 | 52.40 | 1,132,343 | +0.90(+1.75%) |
Sep 17, 2018 | 52.19 | 52.35 | 51.46 | 51.51 | 2,008,173 | -0.60(-1.15%) |
Sep 14, 2018 | 50.73 | 52.15 | 50.68 | 52.10 | 1,804,182 | +1.57(+3.11%) |
Sep 13, 2018 | 49.96 | 50.61 | 49.83 | 50.53 | 1,902,018 | +0.79(+1.59%) |
Sep 12, 2018 | 49.87 | 50.16 | 49.44 | 49.74 | 1,242,342 | -0.36(-0.73%) |
Sep 11, 2018 | 49.97 | 50.44 | 49.42 | 50.10 | 1,586,699 | -0.16(-0.32%) |
Sep 10, 2018 | 51.32 | 51.32 | 50.26 | 50.27 | 1,531,939 | -0.15(-0.29%) |
Sep 07, 2018 | 50.82 | 50.97 | 50.15 | 50.41 | 1,828,186 | -0.22(-0.44%) |
Sep 06, 2018 | 51.59 | 51.78 | 50.34 | 50.64 | 1,670,278 | -0.98(-1.91%) |
Sep 05, 2018 | 50.99 | 52.17 | 50.97 | 51.62 | 1,501,711 | +0.60(+1.17%) |
Sep 04, 2018 | 50.75 | 51.27 | 50.47 | 51.02 | 1,315,023 | +0.21(+0.41%) |
Aug 31, 2018 | 50.82 | 50.82 | 50.82 | 0 | -0.18(-0.35%) | |
Aug 30, 2018 | 51.49 | 51.53 | 50.85 | 50.99 | 991,178 | -0.69(-1.33%) |
Aug 29, 2018 | 51.83 | 51.95 | 51.10 | 51.68 | 1,017,593 | -0.24(-0.46%) |
Aug 28, 2018 | 52.09 | 52.43 | 51.85 | 51.92 | 1,251,688 | +0.10(+0.19%) |
Aug 27, 2018 | 51.23 | 52.09 | 51.14 | 51.82 | 1,262,886 | +0.98(+1.92%) |
Aug 24, 2018 | 51.07 | 51.15 | 50.71 | 50.85 | 917,835 | +0.16(+0.31%) |
Aug 23, 2018 | 51.21 | 51.21 | 50.61 | 50.69 | 1,283,337 | -0.56(-1.09%) |
Aug 22, 2018 | 51.45 | 51.51 | 50.99 | 51.25 | 1,283,712 | -0.31(-0.60%) |
Aug 21, 2018 | 50.75 | 51.94 | 50.73 | 51.56 | 1,773,560 | +0.83(+1.63%) |
Aug 20, 2018 | 50.55 | 50.99 | 50.49 | 50.73 | 1,192,266 | +0.18(+0.35%) |
Aug 17, 2018 | 50.27 | 50.74 | 50.26 | 50.55 | 1,114,773 | +0.09(+0.17%) |
Aug 16, 2018 | 50.44 | 50.78 | 50.22 | 50.47 | 2,735,957 | +0.49(+0.98%) |
Aug 15, 2018 | 50.20 | 50.54 | 49.61 | 49.98 | 2,430,463 | -0.71(-1.39%) |
Aug 14, 2018 | 49.83 | 50.86 | 49.83 | 50.68 | 1,758,591 | +0.93(+1.87%) |
Aug 13, 2018 | 49.89 | 50.07 | 49.41 | 49.75 | 1,969,341 | -0.35(-0.70%) |
Aug 10, 2018 | 50.99 | 51.02 | 49.70 | 50.10 | 1,704,165 | -1.57(-3.04%) |
Aug 09, 2018 | 52.24 | 52.45 | 51.51 | 51.68 | 1,875,499 | -0.57(-1.08%) |
Aug 08, 2018 | 52.00 | 52.44 | 51.63 | 52.24 | 1,514,320 | +0.24(+0.46%) |
Aug 07, 2018 | 51.98 | 52.98 | 51.88 | 52.00 | 2,281,217 | +0.23(+0.45%) |
Aug 06, 2018 | 51.58 | 52.08 | 51.41 | 51.77 | 1,411,025 | +0.14(+0.27%) |
Aug 03, 2018 | 50.67 | 51.68 | 50.42 | 51.63 | 1,652,414 | +0.72(+1.42%) |
Aug 02, 2018 | 50.63 | 51.37 | 49.35 | 50.91 | 4,112,487 | -1.52(-2.90%) |
Aug 01, 2018 | 53.50 | 53.55 | 52.34 | 52.43 | 2,563,429 | -0.34(-0.65%) |
Jul 31, 2018 | 53.09 | 53.38 | 52.65 | 52.77 | 2,751,670 | -0.01(-0.01%) |
Jul 30, 2018 | 52.46 | 53.38 | 52.33 | 52.78 | 2,325,513 | +0.43(+0.81%) |
Jul 27, 2018 | 52.09 | 52.71 | 52.00 | 52.35 | 1,766,111 | +0.35(+0.67%) |
Jul 26, 2018 | 51.32 | 52.37 | 51.32 | 52.00 | 2,140,620 | +0.86(+1.68%) |
Jul 25, 2018 | 50.93 | 51.22 | 50.30 | 51.14 | 3,186,402 | +0.09(+0.18%) |
Jul 24, 2018 | 51.03 | 51.95 | 50.82 | 51.05 | 1,648,355 | +0.29(+0.58%) |
Jul 23, 2018 | 49.88 | 50.97 | 49.64 | 50.75 | 1,813,256 | +0.72(+1.44%) |
Jul 20, 2018 | 50.06 | 50.45 | 49.89 | 50.03 | 1,436,386 | -0.19(-0.39%) |
Jul 19, 2018 | 50.80 | 51.04 | 50.11 | 50.23 | 2,540,789 | -0.84(-1.65%) |
Jul 18, 2018 | 50.21 | 51.20 | 49.85 | 51.07 | 1,485,979 | +0.91(+1.82%) |
Jul 17, 2018 | 49.83 | 50.29 | 49.60 | 50.16 | 1,674,140 | +0.33(+0.65%) |
Jul 16, 2018 | 49.48 | 49.96 | 49.44 | 49.83 | 1,545,105 | +0.60(+1.21%) |
Jul 13, 2018 | 49.03 | 49.53 | 48.66 | 49.23 | 1,804,054 | -0.04(-0.08%) |
Jul 12, 2018 | 49.82 | 49.82 | 48.72 | 49.27 | 1,880,209 | -0.07(-0.14%) |
Jul 11, 2018 | 49.67 | 49.99 | 49.18 | 49.34 | 1,764,317 | -0.80(-1.59%) |
Jul 10, 2018 | 50.65 | 50.85 | 49.90 | 50.14 | 2,146,617 | -0.50(-0.98%) |
Jul 09, 2018 | 49.28 | 50.78 | 49.16 | 50.64 | 2,896,953 | +1.80(+3.68%) |
Jul 06, 2018 | 48.36 | 49.19 | 48.26 | 48.84 | 1,871,023 | +0.06(+0.13%) |
Jul 05, 2018 | 49.03 | 49.12 | 48.41 | 48.78 | 1,690,270 | +0.30(+0.62%) |
Jul 03, 2018 | 48.48 | 48.48 | 48.48 | 0 | -0.09(-0.19%) |