Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 52.78 | 52.78 | 52.78 | 52.78 | 300 | -0.17(-0.32%) |
Sep 27, 2018 | 52.38 | 52.95 | 52.38 | 52.95 | 1,954 | +0.81(+1.56%) |
Sep 26, 2018 | 52.14 | 52.14 | 26 | +0.00(+0.00%) | ||
Sep 25, 2018 | 52.14 | 52.14 | 52.14 | 52.14 | 1 | +0.00(+0.00%) |
Sep 24, 2018 | 51.74 | 52.20 | 51.74 | 52.14 | 2,120 | +0.24(+0.46%) |
Sep 21, 2018 | 51.84 | 51.90 | 51.84 | 51.90 | 4,000 | -0.27(-0.52%) |
Sep 20, 2018 | 52.17 | 52.17 | 52.17 | 52.17 | 2 | +0.00(+0.00%) |
Sep 19, 2018 | 52.17 | 52.17 | 52.17 | 52.17 | 266 | -1.09(-2.04%) |
Sep 18, 2018 | 53.26 | 53.26 | 53.26 | 0 | +0.00(+0.00%) | |
Sep 17, 2018 | 53.41 | 53.41 | 53.24 | 53.26 | 1,438 | -0.26(-0.49%) |
Sep 14, 2018 | 53.34 | 53.52 | 53.34 | 53.52 | 1,600 | +0.69(+1.31%) |
Sep 13, 2018 | 52.79 | 52.83 | 52.79 | 52.83 | 4,165 | -1.15(-2.13%) |
Sep 12, 2018 | 54.00 | 54.00 | 53.97 | 53.98 | 4,100 | -0.83(-1.51%) |
Sep 11, 2018 | 54.81 | 54.81 | 54.81 | 54.81 | 873 | +0.39(+0.72%) |
Sep 10, 2018 | 54.42 | 54.42 | 54.42 | 54.42 | 598 | +1.24(+2.33%) |
Sep 07, 2018 | 53.18 | 53.18 | 53.18 | 53.18 | 100 | +0.00(+0.00%) |
Sep 06, 2018 | 53.18 | 53.18 | 53.18 | 53.18 | 25 | +0.00(+0.00%) |
Sep 05, 2018 | 53.18 | 53.18 | 53.18 | 53.18 | 274 | -0.27(-0.51%) |
Sep 04, 2018 | 53.32 | 53.51 | 53.31 | 53.45 | 5,108 | +0.54(+1.01%) |
Aug 31, 2018 | 52.92 | 52.92 | 52.92 | 0 | +0.56(+1.07%) | |
Aug 30, 2018 | 51.95 | 52.36 | 51.95 | 52.36 | 1,103 | +1.37(+2.69%) |
Aug 29, 2018 | 50.99 | 50.99 | 50 | +0.00(+0.00%) | ||
Aug 28, 2018 | 50.99 | 50.99 | 50.99 | 50.99 | 308 | -0.34(-0.65%) |
Aug 27, 2018 | 51.33 | 51.33 | 107 | -0.00(-0.01%) | ||
Aug 24, 2018 | 51.60 | 51.61 | 51.28 | 51.33 | 1,600 | -1.15(-2.20%) |
Aug 23, 2018 | 52.48 | 52.48 | 52.48 | 52.48 | 194 | +1.45(+2.85%) |
Aug 22, 2018 | 51.21 | 51.21 | 50.98 | 51.03 | 2,613 | -0.27(-0.53%) |
Aug 21, 2018 | 51.30 | 51.30 | 51.30 | 51.30 | 226 | +0.00(+0.00%) |
Aug 20, 2018 | 51.58 | 51.60 | 51.30 | 51.30 | 1,985 | -0.70(-1.35%) |
Aug 17, 2018 | 51.98 | 52.00 | 51.98 | 52.00 | 500 | -0.74(-1.39%) |
Aug 16, 2018 | 52.74 | 52.74 | 52.74 | 52.74 | 10 | +0.00(+0.00%) |
Aug 15, 2018 | 52.75 | 52.89 | 52.64 | 52.74 | 3,534 | +0.09(+0.17%) |
Aug 14, 2018 | 52.52 | 52.65 | 52.52 | 52.65 | 4,315 | +0.72(+1.39%) |
Aug 13, 2018 | 52.45 | 52.45 | 51.90 | 51.93 | 907 | +0.31(+0.59%) |
Aug 10, 2018 | 51.76 | 51.92 | 51.62 | 51.62 | 2,700 | +1.10(+2.18%) |
Aug 09, 2018 | 50.49 | 50.52 | 50.49 | 50.52 | 1,372 | +0.51(+1.01%) |
Aug 08, 2018 | 50.01 | 50.01 | 11 | +0.00(+0.00%) | ||
Aug 07, 2018 | 50.01 | 50.01 | 50.01 | 50.01 | 520 | -0.57(-1.12%) |
Aug 06, 2018 | 50.60 | 50.60 | 50.58 | 50.58 | 751 | +0.75(+1.50%) |
Aug 03, 2018 | 49.83 | 49.83 | 49.83 | 49.83 | 100 | +0.00(+0.00%) |
Aug 02, 2018 | 49.83 | 49.83 | 49.83 | 49.83 | 85 | +0.00(+0.00%) |
Aug 01, 2018 | 49.83 | 49.83 | 183 | +0.00(+0.00%) | ||
Jul 31, 2018 | 49.88 | 49.88 | 49.83 | 49.83 | 1,460 | -0.41(-0.81%) |
Jul 30, 2018 | 50.79 | 50.79 | 50.24 | 50.24 | 3,531 | +0.09(+0.17%) |
Jul 27, 2018 | 50.15 | 50.15 | 50.15 | 50.15 | 100 | -0.00(-0.01%) |
Jul 24, 2018 | 50.15 | 50.15 | 50.15 | 49 | -0.47(-0.92%) | |
Jul 23, 2018 | 50.62 | 50.62 | 50.62 | 50.62 | 193 | +0.57(+1.14%) |
Jul 20, 2018 | 50.26 | 50.30 | 50.05 | 50.05 | 2,934 | -0.98(-1.91%) |
Jul 19, 2018 | 51.01 | 51.06 | 51.00 | 51.03 | 1,958 | +0.40(+0.78%) |
Jul 18, 2018 | 50.90 | 50.90 | 50.63 | 50.63 | 259 | +0.33(+0.65%) |
Jul 17, 2018 | 50.30 | 50.30 | 50.30 | 50.30 | 100 | +0.12(+0.23%) |
Jul 16, 2018 | 50.18 | 50.18 | 50.18 | 50.18 | 101 | -0.13(-0.25%) |
Jul 12, 2018 | 50.31 | 50.31 | 50.31 | 2 | -0.54(-1.06%) | |
Jul 11, 2018 | 50.40 | 50.85 | 50.28 | 50.85 | 1,143 | +1.27(+2.56%) |
Jul 10, 2018 | 49.58 | 49.58 | 49.58 | 49.58 | 500 | -0.45(-0.90%) |
Jul 06, 2018 | 50.03 | 50.03 | 50.03 | 9 | -0.75(-1.49%) | |
Jul 05, 2018 | 50.58 | 50.78 | 50.58 | 50.78 | 37,500 | -0.52(-1.00%) |