Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 50.28 | 50.45 | 50.17 | 50.17 | 48,526 | -0.29(-0.57%) |
Sep 27, 2018 | 50.48 | 50.69 | 50.38 | 50.46 | 129,293 | -0.19(-0.37%) |
Sep 26, 2018 | 50.62 | 51.06 | 50.62 | 50.64 | 166,374 | -0.04(-0.08%) |
Sep 25, 2018 | 50.74 | 50.89 | 50.63 | 50.68 | 115,173 | +0.25(+0.50%) |
Sep 24, 2018 | 50.51 | 50.51 | 50.33 | 50.43 | 114,876 | -0.17(-0.33%) |
Sep 21, 2018 | 50.58 | 50.69 | 50.52 | 50.60 | 50,775 | +0.04(+0.08%) |
Sep 20, 2018 | 50.43 | 50.67 | 50.35 | 50.56 | 75,928 | +0.32(+0.64%) |
Sep 19, 2018 | 50.18 | 50.27 | 50.07 | 50.24 | 70,973 | +0.19(+0.39%) |
Sep 18, 2018 | 49.87 | 50.14 | 49.84 | 50.04 | 104,102 | +0.77(+1.56%) |
Sep 17, 2018 | 49.40 | 49.57 | 49.22 | 49.27 | 52,237 | -0.03(-0.05%) |
Sep 14, 2018 | 49.40 | 49.48 | 49.14 | 49.30 | 111,492 | +0.26(+0.53%) |
Sep 13, 2018 | 49.28 | 49.35 | 48.91 | 49.04 | 124,720 | +0.40(+0.81%) |
Sep 12, 2018 | 48.43 | 48.80 | 48.36 | 48.65 | 173,911 | +0.34(+0.71%) |
Sep 11, 2018 | 48.05 | 48.33 | 47.96 | 48.30 | 77,480 | +0.09(+0.19%) |
Sep 10, 2018 | 48.34 | 48.40 | 48.18 | 48.21 | 123,533 | +0.06(+0.12%) |
Sep 07, 2018 | 48.03 | 48.36 | 47.96 | 48.15 | 93,999 | -0.39(-0.80%) |
Sep 06, 2018 | 48.71 | 48.72 | 48.32 | 48.54 | 169,000 | -0.25(-0.52%) |
Sep 05, 2018 | 48.85 | 48.85 | 48.57 | 48.79 | 104,835 | -0.53(-1.08%) |
Sep 04, 2018 | 49.33 | 49.38 | 49.12 | 49.32 | 117,467 | -0.64(-1.27%) |
Aug 31, 2018 | 49.96 | 49.96 | 49.96 | 0 | -0.12(-0.24%) | |
Aug 30, 2018 | 50.31 | 50.38 | 49.99 | 50.08 | 111,202 | -0.53(-1.04%) |
Aug 29, 2018 | 50.49 | 50.68 | 50.41 | 50.61 | 293,002 | +0.16(+0.32%) |
Aug 28, 2018 | 50.62 | 50.62 | 50.34 | 50.45 | 89,714 | -0.02(-0.03%) |
Aug 27, 2018 | 50.18 | 50.48 | 50.18 | 50.46 | 69,404 | +0.78(+1.58%) |
Aug 24, 2018 | 49.49 | 49.72 | 49.41 | 49.68 | 196,318 | +0.51(+1.04%) |
Aug 23, 2018 | 49.37 | 49.40 | 49.11 | 49.17 | 618,784 | -0.42(-0.85%) |
Aug 22, 2018 | 49.52 | 49.71 | 49.45 | 49.59 | 239,081 | +0.21(+0.43%) |
Aug 21, 2018 | 49.39 | 49.61 | 49.32 | 49.38 | 112,450 | +0.29(+0.58%) |
Aug 20, 2018 | 49.03 | 49.09 | 48.91 | 49.09 | 84,084 | +0.23(+0.46%) |
Aug 17, 2018 | 48.47 | 48.97 | 48.40 | 48.87 | 69,994 | +0.47(+0.97%) |
Aug 16, 2018 | 48.40 | 48.59 | 48.32 | 48.39 | 113,249 | +0.31(+0.65%) |
Aug 15, 2018 | 48.37 | 48.37 | 47.79 | 48.08 | 199,776 | -1.13(-2.29%) |
Aug 14, 2018 | 49.18 | 49.35 | 49.11 | 49.21 | 239,529 | +0.11(+0.22%) |
Aug 13, 2018 | 49.37 | 49.47 | 49.05 | 49.10 | 171,177 | -0.44(-0.88%) |
Aug 10, 2018 | 49.75 | 49.75 | 49.45 | 49.54 | 142,604 | -0.90(-1.79%) |
Aug 09, 2018 | 50.73 | 50.78 | 50.44 | 50.44 | 72,514 | -0.13(-0.27%) |
Aug 08, 2018 | 50.56 | 50.64 | 50.38 | 50.57 | 55,289 | -0.16(-0.32%) |
Aug 07, 2018 | 50.83 | 50.92 | 50.61 | 50.73 | 148,829 | +0.39(+0.77%) |
Aug 06, 2018 | 50.27 | 50.37 | 50.14 | 50.34 | 73,803 | -0.17(-0.34%) |
Aug 03, 2018 | 50.33 | 50.57 | 50.33 | 50.51 | 125,848 | +0.00(+0.00%) |
Aug 02, 2018 | 50.24 | 50.51 | 50.11 | 50.51 | 80,986 | -0.50(-0.98%) |
Aug 01, 2018 | 51.17 | 51.25 | 50.85 | 51.01 | 88,869 | -0.01(-0.03%) |
Jul 31, 2018 | 50.96 | 51.13 | 50.88 | 51.03 | 84,713 | +0.11(+0.21%) |
Jul 30, 2018 | 51.12 | 51.23 | 50.91 | 50.92 | 81,954 | -0.14(-0.28%) |
Jul 27, 2018 | 51.31 | 51.40 | 50.95 | 51.06 | 47,653 | +0.05(+0.10%) |
Jul 26, 2018 | 51.10 | 51.17 | 50.94 | 51.01 | 135,804 | -0.24(-0.48%) |
Jul 25, 2018 | 50.72 | 51.27 | 50.62 | 51.26 | 117,618 | +0.55(+1.09%) |
Jul 24, 2018 | 50.77 | 50.95 | 50.55 | 50.70 | 113,441 | +0.52(+1.03%) |
Jul 23, 2018 | 50.21 | 50.23 | 50.07 | 50.19 | 65,978 | -0.17(-0.33%) |
Jul 20, 2018 | 50.13 | 50.44 | 50.13 | 50.35 | 71,845 | +0.18(+0.35%) |
Jul 19, 2018 | 50.11 | 50.32 | 49.94 | 50.18 | 112,481 | -0.34(-0.68%) |
Jul 18, 2018 | 50.41 | 50.60 | 50.36 | 50.52 | 107,966 | -0.07(-0.13%) |
Jul 17, 2018 | 50.35 | 50.69 | 50.35 | 50.59 | 118,326 | +0.12(+0.24%) |
Jul 16, 2018 | 50.57 | 50.58 | 50.37 | 50.47 | 107,111 | -0.13(-0.26%) |
Jul 13, 2018 | 50.41 | 50.60 | 50.32 | 50.60 | 66,079 | +0.29(+0.59%) |
Jul 12, 2018 | 50.16 | 50.41 | 50.11 | 50.30 | 75,807 | +0.34(+0.67%) |
Jul 11, 2018 | 50.28 | 50.37 | 49.79 | 49.97 | 86,576 | -0.94(-1.85%) |
Jul 10, 2018 | 50.73 | 50.94 | 50.73 | 50.91 | 65,609 | +0.17(+0.33%) |
Jul 09, 2018 | 50.62 | 50.75 | 50.52 | 50.74 | 137,965 | +0.58(+1.16%) |
Jul 06, 2018 | 49.99 | 50.30 | 49.88 | 50.16 | 123,505 | +0.39(+0.78%) |
Jul 05, 2018 | 49.93 | 49.93 | 49.65 | 49.77 | 93,232 | +0.18(+0.37%) |
Jul 03, 2018 | 49.59 | 49.59 | 49.59 | 0 | +0.01(+0.02%) |