Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 50.67 | 51.49 | 50.55 | 51.07 | 952,292 | +0.00(+0.00%) |
Sep 27, 2018 | 51.56 | 52.03 | 50.84 | 51.07 | 755,428 | -0.31(-0.60%) |
Sep 26, 2018 | 50.76 | 51.72 | 50.50 | 51.38 | 878,855 | +0.55(+1.09%) |
Sep 25, 2018 | 51.04 | 51.11 | 50.39 | 50.82 | 1,039,596 | +0.08(+0.17%) |
Sep 24, 2018 | 50.65 | 51.15 | 49.86 | 50.74 | 966,888 | +0.13(+0.27%) |
Sep 21, 2018 | 51.42 | 51.73 | 50.53 | 50.61 | 996,216 | -0.75(-1.46%) |
Sep 20, 2018 | 50.88 | 51.66 | 50.69 | 51.35 | 982,619 | +0.98(+1.95%) |
Sep 19, 2018 | 49.72 | 50.93 | 49.67 | 50.37 | 821,700 | +0.71(+1.44%) |
Sep 18, 2018 | 49.63 | 50.01 | 48.67 | 49.66 | 947,766 | +0.01(+0.02%) |
Sep 17, 2018 | 49.29 | 50.16 | 49.19 | 49.65 | 1,009,132 | +0.51(+1.04%) |
Sep 14, 2018 | 49.39 | 50.02 | 48.85 | 49.14 | 979,432 | -0.25(-0.51%) |
Sep 13, 2018 | 49.96 | 50.19 | 49.19 | 49.39 | 674,546 | -0.28(-0.56%) |
Sep 12, 2018 | 50.26 | 50.68 | 49.62 | 49.67 | 987,466 | -0.90(-1.78%) |
Sep 11, 2018 | 50.65 | 50.99 | 50.13 | 50.56 | 514,190 | -0.38(-0.74%) |
Sep 10, 2018 | 50.77 | 51.41 | 50.65 | 50.94 | 559,752 | +0.17(+0.33%) |
Sep 07, 2018 | 50.81 | 50.91 | 50.26 | 50.77 | 1,074,185 | -0.11(-0.21%) |
Sep 06, 2018 | 51.29 | 52.24 | 50.77 | 50.88 | 914,544 | -0.55(-1.06%) |
Sep 05, 2018 | 50.04 | 51.60 | 49.73 | 51.43 | 1,050,959 | +1.78(+3.59%) |
Sep 04, 2018 | 50.04 | 50.15 | 48.94 | 49.65 | 701,451 | -0.47(-0.94%) |
Aug 31, 2018 | 50.12 | 50.12 | 50.12 | 0 | -0.24(-0.47%) | |
Aug 30, 2018 | 51.89 | 52.02 | 50.30 | 50.35 | 1,012,055 | -1.55(-2.99%) |
Aug 29, 2018 | 52.04 | 52.31 | 51.49 | 51.91 | 451,002 | -0.08(-0.15%) |
Aug 28, 2018 | 52.35 | 52.63 | 51.79 | 51.98 | 629,053 | -0.12(-0.23%) |
Aug 27, 2018 | 51.80 | 52.61 | 51.80 | 52.10 | 657,494 | +0.59(+1.14%) |
Aug 24, 2018 | 50.92 | 51.54 | 50.66 | 51.51 | 389,487 | +0.89(+1.76%) |
Aug 23, 2018 | 51.12 | 51.13 | 50.28 | 50.62 | 469,613 | -0.66(-1.28%) |
Aug 22, 2018 | 51.56 | 51.80 | 51.20 | 51.28 | 477,693 | -0.49(-0.94%) |
Aug 21, 2018 | 50.90 | 52.08 | 50.90 | 51.77 | 560,303 | +1.09(+2.16%) |
Aug 20, 2018 | 50.67 | 50.98 | 50.27 | 50.67 | 517,698 | +0.26(+0.52%) |
Aug 17, 2018 | 48.83 | 50.65 | 48.83 | 50.41 | 1,004,430 | +1.45(+2.97%) |
Aug 16, 2018 | 48.71 | 49.49 | 48.70 | 48.96 | 1,054,322 | +0.66(+1.36%) |
Aug 15, 2018 | 48.72 | 48.72 | 47.60 | 48.30 | 864,080 | -0.87(-1.76%) |
Aug 14, 2018 | 49.24 | 49.90 | 48.94 | 49.17 | 557,570 | +0.13(+0.27%) |
Aug 13, 2018 | 48.11 | 49.45 | 47.89 | 49.04 | 1,095,272 | -0.58(-1.17%) |
Aug 10, 2018 | 50.69 | 50.69 | 49.27 | 49.61 | 904,615 | -1.67(-3.25%) |
Aug 09, 2018 | 53.12 | 53.37 | 51.16 | 51.28 | 1,054,039 | -1.92(-3.61%) |
Aug 08, 2018 | 53.40 | 54.01 | 53.14 | 53.20 | 1,000,584 | -0.39(-0.73%) |
Aug 07, 2018 | 52.60 | 54.27 | 52.60 | 53.59 | 760,405 | +1.14(+2.17%) |
Aug 06, 2018 | 52.41 | 53.07 | 52.30 | 52.45 | 1,069,860 | +0.04(+0.08%) |
Aug 03, 2018 | 51.42 | 52.49 | 51.42 | 52.41 | 828,355 | +0.93(+1.81%) |
Aug 02, 2018 | 51.20 | 51.88 | 50.60 | 51.48 | 825,691 | -0.13(-0.24%) |
Aug 01, 2018 | 52.55 | 53.28 | 51.38 | 51.61 | 1,071,999 | -1.20(-2.27%) |
Jul 31, 2018 | 50.48 | 53.35 | 49.90 | 52.81 | 1,350,273 | +2.30(+4.56%) |
Jul 30, 2018 | 51.29 | 51.67 | 50.20 | 50.50 | 1,135,194 | -0.59(-1.16%) |
Jul 27, 2018 | 51.31 | 51.81 | 50.71 | 51.10 | 591,580 | +0.02(+0.03%) |
Jul 26, 2018 | 50.32 | 51.77 | 50.13 | 51.08 | 1,264,842 | +1.25(+2.51%) |
Jul 25, 2018 | 49.84 | 50.18 | 48.75 | 49.83 | 1,515,902 | -0.01(-0.02%) |
Jul 24, 2018 | 49.86 | 51.04 | 49.39 | 49.84 | 1,470,618 | +0.32(+0.64%) |
Jul 23, 2018 | 49.43 | 49.84 | 48.93 | 49.52 | 734,871 | -0.19(-0.39%) |
Jul 20, 2018 | 50.26 | 50.26 | 49.66 | 49.71 | 666,749 | -0.92(-1.82%) |
Jul 19, 2018 | 50.38 | 50.91 | 49.84 | 50.64 | 454,144 | +0.21(+0.42%) |
Jul 18, 2018 | 49.53 | 50.53 | 49.11 | 50.43 | 1,072,500 | +0.65(+1.30%) |
Jul 17, 2018 | 48.77 | 49.97 | 48.59 | 49.78 | 707,800 | +0.69(+1.40%) |
Jul 16, 2018 | 50.56 | 50.73 | 48.99 | 49.09 | 883,960 | -1.50(-2.96%) |
Jul 13, 2018 | 50.42 | 50.74 | 49.81 | 50.59 | 981,568 | +0.28(+0.55%) |
Jul 12, 2018 | 50.90 | 51.06 | 50.26 | 50.32 | 912,735 | -0.15(-0.30%) |
Jul 11, 2018 | 47.23 | 51.76 | 47.23 | 50.47 | 889,609 | -2.04(-3.88%) |
Jul 10, 2018 | 53.12 | 53.28 | 52.07 | 52.50 | 677,233 | -0.40(-0.76%) |
Jul 09, 2018 | 51.40 | 53.08 | 51.40 | 52.91 | 560,589 | +1.85(+3.63%) |
Jul 06, 2018 | 50.67 | 51.16 | 50.17 | 51.05 | 787,146 | +0.26(+0.51%) |
Jul 05, 2018 | 50.82 | 51.04 | 50.31 | 50.80 | 778,787 | +0.20(+0.40%) |
Jul 03, 2018 | 50.59 | 50.59 | 50.59 | 0 | -0.18(-0.35%) |