Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 51.93 | 52.17 | 51.85 | 51.92 | 279,600 | -0.57(-1.09%) |
Sep 27, 2018 | 52.54 | 52.74 | 52.46 | 52.49 | 426,046 | -0.05(-0.10%) |
Sep 26, 2018 | 52.54 | 52.89 | 52.54 | 52.54 | 1,330,322 | -0.10(-0.19%) |
Sep 25, 2018 | 52.73 | 52.78 | 52.59 | 52.64 | 900,088 | +0.35(+0.67%) |
Sep 24, 2018 | 52.63 | 52.63 | 52.29 | 52.29 | 1,975,760 | -0.24(-0.46%) |
Sep 21, 2018 | 52.50 | 52.58 | 52.41 | 52.53 | 1,563,600 | +0.06(+0.12%) |
Sep 20, 2018 | 52.41 | 52.50 | 52.22 | 52.47 | 980,823 | +0.68(+1.30%) |
Sep 19, 2018 | 51.61 | 51.84 | 51.57 | 51.79 | 1,225,773 | +0.29(+0.56%) |
Sep 18, 2018 | 51.37 | 51.55 | 51.34 | 51.50 | 450,863 | +0.61(+1.20%) |
Sep 17, 2018 | 51.02 | 51.14 | 50.89 | 50.89 | 256,721 | +0.19(+0.36%) |
Sep 14, 2018 | 50.83 | 50.83 | 50.60 | 50.70 | 557,400 | +0.05(+0.09%) |
Sep 13, 2018 | 50.78 | 50.80 | 50.56 | 50.66 | 503,543 | +0.44(+0.88%) |
Sep 12, 2018 | 49.96 | 50.31 | 49.96 | 50.22 | 404,970 | +0.23(+0.46%) |
Sep 11, 2018 | 49.70 | 49.99 | 49.60 | 49.99 | 445,505 | +0.02(+0.04%) |
Sep 10, 2018 | 50.03 | 50.09 | 49.92 | 49.97 | 496,665 | +0.29(+0.58%) |
Sep 07, 2018 | 49.49 | 49.75 | 49.48 | 49.68 | 1,732,700 | -0.37(-0.74%) |
Sep 06, 2018 | 50.20 | 50.28 | 49.81 | 50.05 | 304,705 | -0.18(-0.36%) |
Sep 05, 2018 | 50.26 | 50.34 | 50.05 | 50.23 | 582,244 | -0.26(-0.51%) |
Sep 04, 2018 | 50.26 | 50.49 | 50.21 | 50.49 | 300,425 | -0.39(-0.77%) |
Aug 31, 2018 | 50.88 | 50.88 | 50.88 | 0 | -0.39(-0.76%) | |
Aug 30, 2018 | 51.40 | 51.45 | 51.19 | 51.27 | 253,011 | -0.58(-1.12%) |
Aug 29, 2018 | 51.61 | 51.89 | 51.54 | 51.85 | 1,493,388 | +0.23(+0.45%) |
Aug 28, 2018 | 51.82 | 51.88 | 51.56 | 51.62 | 420,170 | -0.14(-0.27%) |
Aug 27, 2018 | 51.56 | 51.77 | 51.48 | 51.76 | 452,595 | +0.59(+1.15%) |
Aug 24, 2018 | 51.06 | 51.23 | 51.00 | 51.17 | 284,900 | +0.33(+0.65%) |
Aug 23, 2018 | 51.05 | 51.09 | 50.83 | 50.84 | 1,125,983 | -0.53(-1.03%) |
Aug 22, 2018 | 51.32 | 51.44 | 51.31 | 51.37 | 259,314 | +0.25(+0.49%) |
Aug 21, 2018 | 51.15 | 51.30 | 51.03 | 51.12 | 324,376 | +0.22(+0.43%) |
Aug 20, 2018 | 50.75 | 50.93 | 50.70 | 50.90 | 565,622 | +0.24(+0.47%) |
Aug 17, 2018 | 50.40 | 50.77 | 50.29 | 50.66 | 256,300 | +0.27(+0.54%) |
Aug 16, 2018 | 50.32 | 50.52 | 50.32 | 50.39 | 382,189 | +0.38(+0.76%) |
Aug 15, 2018 | 50.07 | 50.10 | 49.69 | 50.01 | 717,042 | -0.74(-1.46%) |
Aug 14, 2018 | 50.74 | 50.83 | 50.62 | 50.75 | 494,592 | -0.02(-0.04%) |
Aug 13, 2018 | 50.92 | 51.01 | 50.67 | 50.77 | 359,518 | -0.35(-0.68%) |
Aug 10, 2018 | 51.10 | 51.24 | 51.00 | 51.12 | 397,600 | -1.01(-1.94%) |
Aug 09, 2018 | 52.24 | 52.32 | 52.08 | 52.13 | 1,100,320 | -0.24(-0.46%) |
Aug 08, 2018 | 52.23 | 52.43 | 52.18 | 52.37 | 238,121 | +0.00(+0.00%) |
Aug 07, 2018 | 52.51 | 52.51 | 52.31 | 52.37 | 283,390 | +0.52(+1.00%) |
Aug 06, 2018 | 51.68 | 51.92 | 51.63 | 51.85 | 167,275 | -0.22(-0.42%) |
Aug 03, 2018 | 51.78 | 52.10 | 51.78 | 52.07 | 186,100 | -0.02(-0.04%) |
Aug 02, 2018 | 51.88 | 52.09 | 51.81 | 52.09 | 234,322 | -0.50(-0.95%) |
Aug 01, 2018 | 52.68 | 52.75 | 52.47 | 52.59 | 262,373 | -0.32(-0.60%) |
Jul 31, 2018 | 53.04 | 53.11 | 52.83 | 52.91 | 191,349 | +0.09(+0.17%) |
Jul 30, 2018 | 52.93 | 52.97 | 52.77 | 52.82 | 219,323 | +0.19(+0.36%) |
Jul 27, 2018 | 52.75 | 52.85 | 52.54 | 52.63 | 229,700 | +0.21(+0.40%) |
Jul 26, 2018 | 52.52 | 52.56 | 52.38 | 52.42 | 330,362 | -0.20(-0.38%) |
Jul 25, 2018 | 52.35 | 52.73 | 52.09 | 52.62 | 207,285 | +0.28(+0.53%) |
Jul 24, 2018 | 52.37 | 52.56 | 52.23 | 52.34 | 151,026 | +0.41(+0.79%) |
Jul 23, 2018 | 51.86 | 51.99 | 51.82 | 51.93 | 162,698 | +0.13(+0.25%) |
Jul 20, 2018 | 51.58 | 51.83 | 51.49 | 51.80 | 175,738 | +0.26(+0.50%) |
Jul 19, 2018 | 51.41 | 51.65 | 51.36 | 51.54 | 197,822 | -0.14(-0.27%) |
Jul 18, 2018 | 51.55 | 51.75 | 51.48 | 51.68 | 247,755 | +0.02(+0.03%) |
Jul 17, 2018 | 51.40 | 51.74 | 51.40 | 51.66 | 229,105 | +0.07(+0.15%) |
Jul 16, 2018 | 51.65 | 51.66 | 51.51 | 51.59 | 250,919 | -0.11(-0.21%) |
Jul 13, 2018 | 51.55 | 51.70 | 51.44 | 51.70 | 239,065 | +0.04(+0.08%) |
Jul 12, 2018 | 51.55 | 51.70 | 51.46 | 51.66 | 715,008 | +0.28(+0.54%) |
Jul 11, 2018 | 51.76 | 51.80 | 51.23 | 51.38 | 256,371 | -1.02(-1.95%) |
Jul 10, 2018 | 52.29 | 52.43 | 52.26 | 52.40 | 1,582,314 | -0.10(-0.19%) |
Jul 09, 2018 | 52.30 | 52.51 | 52.29 | 52.50 | 1,313,573 | +0.48(+0.92%) |
Jul 06, 2018 | 51.82 | 52.10 | 51.71 | 52.02 | 1,493,728 | +0.28(+0.54%) |
Jul 05, 2018 | 51.68 | 51.79 | 51.58 | 51.74 | 1,099,468 | +0.70(+1.37%) |
Jul 03, 2018 | 51.04 | 51.04 | 51.04 | 0 | +0.19(+0.37%) |