Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 53.61 | 54.42 | 53.61 | 53.85 | 228,081 | +0.32(+0.60%) |
Sep 27, 2018 | 53.17 | 54.13 | 53.17 | 53.53 | 174,451 | +0.44(+0.83%) |
Sep 26, 2018 | 54.86 | 55.14 | 53.01 | 53.09 | 276,935 | -1.81(-3.30%) |
Sep 25, 2018 | 55.22 | 55.22 | 54.50 | 54.90 | 296,893 | -0.40(-0.73%) |
Sep 24, 2018 | 55.95 | 56.11 | 55.26 | 55.30 | 209,335 | -0.64(-1.15%) |
Sep 21, 2018 | 55.38 | 56.31 | 55.30 | 55.95 | 369,203 | +0.32(+0.58%) |
Sep 20, 2018 | 54.82 | 55.66 | 54.70 | 55.62 | 116,208 | +0.80(+1.47%) |
Sep 19, 2018 | 56.15 | 56.19 | 54.30 | 54.82 | 209,018 | -1.33(-2.37%) |
Sep 18, 2018 | 56.35 | 56.61 | 55.78 | 56.15 | 137,570 | -0.16(-0.29%) |
Sep 17, 2018 | 55.30 | 56.39 | 55.02 | 56.31 | 195,540 | +1.21(+2.19%) |
Sep 14, 2018 | 54.86 | 55.34 | 54.38 | 55.10 | 146,961 | +0.20(+0.37%) |
Sep 13, 2018 | 54.05 | 54.98 | 53.49 | 54.90 | 140,087 | +0.93(+1.72%) |
Sep 12, 2018 | 53.69 | 54.22 | 53.37 | 53.97 | 144,765 | +0.20(+0.37%) |
Sep 11, 2018 | 53.33 | 53.85 | 53.33 | 53.77 | 101,444 | +0.36(+0.68%) |
Sep 10, 2018 | 53.53 | 53.85 | 53.31 | 53.41 | 95,468 | +0.00(+0.00%) |
Sep 07, 2018 | 53.45 | 53.65 | 53.16 | 53.41 | 106,587 | -0.20(-0.38%) |
Sep 06, 2018 | 53.17 | 53.77 | 53.05 | 53.61 | 111,636 | +0.40(+0.76%) |
Sep 05, 2018 | 52.40 | 53.29 | 52.12 | 53.21 | 144,731 | +0.89(+1.69%) |
Sep 04, 2018 | 52.20 | 52.89 | 52.20 | 52.32 | 123,703 | +0.08(+0.15%) |
Aug 31, 2018 | 52.24 | 52.24 | 52.24 | 0 | +0.24(+0.46%) | |
Aug 30, 2018 | 51.84 | 52.33 | 51.80 | 52.00 | 143,746 | +0.16(+0.31%) |
Aug 29, 2018 | 51.20 | 51.88 | 50.95 | 51.84 | 181,974 | +0.72(+1.42%) |
Aug 28, 2018 | 50.87 | 51.32 | 50.47 | 51.12 | 207,139 | +0.36(+0.71%) |
Aug 27, 2018 | 51.32 | 51.32 | 50.31 | 50.75 | 152,284 | -0.48(-0.94%) |
Aug 24, 2018 | 51.56 | 51.56 | 50.91 | 51.24 | 158,017 | -0.20(-0.39%) |
Aug 23, 2018 | 51.08 | 51.60 | 51.08 | 51.44 | 102,478 | +0.16(+0.31%) |
Aug 22, 2018 | 51.72 | 51.80 | 51.04 | 51.28 | 99,340 | -0.48(-0.93%) |
Aug 21, 2018 | 51.84 | 51.92 | 51.36 | 51.76 | 150,865 | -0.16(-0.31%) |
Aug 20, 2018 | 52.48 | 52.69 | 51.84 | 51.92 | 112,804 | -0.48(-0.92%) |
Aug 17, 2018 | 52.32 | 52.81 | 52.24 | 52.40 | 126,836 | +0.00(+0.00%) |
Aug 16, 2018 | 51.92 | 52.52 | 51.76 | 52.40 | 85,821 | +0.48(+0.93%) |
Aug 15, 2018 | 51.92 | 52.52 | 51.68 | 51.92 | 96,957 | +0.12(+0.23%) |
Aug 14, 2018 | 51.32 | 52.36 | 51.32 | 51.80 | 114,665 | +0.40(+0.78%) |
Aug 13, 2018 | 51.04 | 51.56 | 50.91 | 51.40 | 171,009 | +0.28(+0.55%) |
Aug 10, 2018 | 51.16 | 52.00 | 51.04 | 51.12 | 171,185 | -0.08(-0.16%) |
Aug 09, 2018 | 50.31 | 51.44 | 50.21 | 51.20 | 174,591 | +0.80(+1.60%) |
Aug 08, 2018 | 50.55 | 50.65 | 49.51 | 50.39 | 227,967 | -0.44(-0.87%) |
Aug 07, 2018 | 51.84 | 51.96 | 49.75 | 50.83 | 205,843 | -1.45(-2.77%) |
Aug 06, 2018 | 51.96 | 52.44 | 51.86 | 52.28 | 139,739 | +0.32(+0.62%) |
Aug 03, 2018 | 52.16 | 52.28 | 51.76 | 51.96 | 105,469 | -0.16(-0.31%) |
Aug 02, 2018 | 51.64 | 52.26 | 51.40 | 52.12 | 90,724 | +0.48(+0.94%) |
Aug 01, 2018 | 52.24 | 52.24 | 51.04 | 51.64 | 141,708 | -0.80(-1.53%) |
Jul 31, 2018 | 51.92 | 52.65 | 51.80 | 52.44 | 191,414 | +0.68(+1.32%) |
Jul 30, 2018 | 51.60 | 52.16 | 51.28 | 51.76 | 253,027 | -0.24(-0.46%) |
Jul 27, 2018 | 52.40 | 52.65 | 51.48 | 52.00 | 171,806 | -0.52(-1.00%) |
Jul 26, 2018 | 51.88 | 52.61 | 51.88 | 52.52 | 135,617 | +0.80(+1.56%) |
Jul 25, 2018 | 51.36 | 51.88 | 51.04 | 51.72 | 204,944 | +0.36(+0.71%) |
Jul 24, 2018 | 51.32 | 51.64 | 50.43 | 51.36 | 105,516 | +0.04(+0.08%) |
Jul 23, 2018 | 51.40 | 51.56 | 50.95 | 51.32 | 89,108 | -0.24(-0.47%) |
Jul 20, 2018 | 51.64 | 51.84 | 51.20 | 51.56 | 92,195 | -0.12(-0.23%) |
Jul 19, 2018 | 50.59 | 52.00 | 50.59 | 51.68 | 140,178 | +0.68(+1.34%) |
Jul 18, 2018 | 50.91 | 51.08 | 50.51 | 51.00 | 125,919 | -0.08(-0.16%) |
Jul 17, 2018 | 51.48 | 51.48 | 51.02 | 51.08 | 136,733 | -0.40(-0.78%) |
Jul 16, 2018 | 51.68 | 51.92 | 51.28 | 51.48 | 128,636 | -0.28(-0.54%) |
Jul 13, 2018 | 52.24 | 52.40 | 51.52 | 51.76 | 125,730 | -0.36(-0.69%) |
Jul 12, 2018 | 52.04 | 52.22 | 51.76 | 52.12 | 103,213 | +0.08(+0.15%) |
Jul 11, 2018 | 51.92 | 52.36 | 51.88 | 52.04 | 126,241 | +0.12(+0.23%) |
Jul 10, 2018 | 51.48 | 52.12 | 51.28 | 51.92 | 164,346 | +0.36(+0.70%) |
Jul 09, 2018 | 53.57 | 53.57 | 51.40 | 51.56 | 161,426 | -2.01(-3.76%) |
Jul 06, 2018 | 53.05 | 53.61 | 52.97 | 53.57 | 105,882 | +0.52(+0.99%) |
Jul 05, 2018 | 52.40 | 53.19 | 52.20 | 53.05 | 153,044 | +0.68(+1.31%) |
Jul 03, 2018 | 52.36 | 52.36 | 52.36 | 0 | +0.48(+0.93%) |