Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 50.58 | 51.40 | 50.46 | 50.98 | 953,959 | +0.00(+0.00%) |
Sep 27, 2018 | 51.47 | 51.94 | 50.75 | 50.98 | 756,751 | -0.31(-0.60%) |
Sep 26, 2018 | 50.67 | 51.62 | 50.41 | 51.29 | 880,393 | +0.55(+1.09%) |
Sep 25, 2018 | 50.95 | 51.02 | 50.30 | 50.74 | 1,041,416 | +0.08(+0.17%) |
Sep 24, 2018 | 50.56 | 51.06 | 49.77 | 50.65 | 968,581 | +0.13(+0.27%) |
Sep 21, 2018 | 51.33 | 51.64 | 50.44 | 50.52 | 997,961 | -0.75(-1.46%) |
Sep 20, 2018 | 50.79 | 51.57 | 50.60 | 51.26 | 984,339 | +0.98(+1.95%) |
Sep 19, 2018 | 49.64 | 50.84 | 49.58 | 50.28 | 823,139 | +0.71(+1.44%) |
Sep 18, 2018 | 49.55 | 49.92 | 48.59 | 49.57 | 949,426 | +0.01(+0.02%) |
Sep 17, 2018 | 49.20 | 50.07 | 49.10 | 49.56 | 1,010,899 | +0.51(+1.04%) |
Sep 14, 2018 | 49.30 | 49.93 | 48.77 | 49.05 | 981,147 | -0.25(-0.51%) |
Sep 13, 2018 | 49.87 | 50.11 | 49.10 | 49.30 | 675,727 | -0.28(-0.56%) |
Sep 12, 2018 | 50.17 | 50.59 | 49.53 | 49.58 | 989,195 | -0.90(-1.78%) |
Sep 11, 2018 | 50.56 | 50.90 | 50.04 | 50.48 | 515,090 | -0.38(-0.74%) |
Sep 10, 2018 | 50.69 | 51.32 | 50.56 | 50.85 | 560,732 | +0.17(+0.33%) |
Sep 07, 2018 | 50.72 | 50.82 | 50.17 | 50.69 | 1,076,066 | -0.11(-0.21%) |
Sep 06, 2018 | 51.20 | 52.14 | 50.68 | 50.79 | 916,145 | -0.55(-1.06%) |
Sep 05, 2018 | 49.95 | 51.51 | 49.64 | 51.34 | 1,052,799 | +1.78(+3.59%) |
Sep 04, 2018 | 49.96 | 50.06 | 48.86 | 49.56 | 702,679 | -0.47(-0.94%) |
Aug 31, 2018 | 50.03 | 50.03 | 50.03 | 0 | -0.23(-0.47%) | |
Aug 30, 2018 | 51.80 | 51.93 | 50.21 | 50.27 | 1,013,827 | -1.55(-2.99%) |
Aug 29, 2018 | 51.95 | 52.22 | 51.40 | 51.82 | 451,791 | -0.08(-0.15%) |
Aug 28, 2018 | 52.26 | 52.54 | 51.70 | 51.89 | 630,154 | -0.12(-0.23%) |
Aug 27, 2018 | 51.71 | 52.51 | 51.71 | 52.01 | 658,645 | +0.59(+1.14%) |
Aug 24, 2018 | 50.83 | 51.45 | 50.57 | 51.42 | 390,169 | +0.89(+1.76%) |
Aug 23, 2018 | 51.03 | 51.04 | 50.19 | 50.53 | 470,435 | -0.65(-1.28%) |
Aug 22, 2018 | 51.47 | 51.71 | 51.11 | 51.19 | 478,530 | -0.49(-0.94%) |
Aug 21, 2018 | 50.81 | 51.99 | 50.81 | 51.68 | 561,284 | +1.09(+2.16%) |
Aug 20, 2018 | 50.58 | 50.89 | 50.19 | 50.58 | 518,604 | +0.26(+0.52%) |
Aug 17, 2018 | 48.75 | 50.56 | 48.75 | 50.33 | 1,006,188 | +1.45(+2.97%) |
Aug 16, 2018 | 48.62 | 49.40 | 48.61 | 48.87 | 1,056,168 | +0.65(+1.36%) |
Aug 15, 2018 | 48.64 | 48.64 | 47.52 | 48.22 | 865,593 | -0.86(-1.76%) |
Aug 14, 2018 | 49.15 | 49.81 | 48.86 | 49.08 | 558,546 | +0.13(+0.27%) |
Aug 13, 2018 | 48.03 | 49.37 | 47.80 | 48.95 | 1,097,189 | -0.58(-1.17%) |
Aug 10, 2018 | 50.61 | 50.61 | 49.18 | 49.53 | 906,199 | -1.66(-3.25%) |
Aug 09, 2018 | 53.03 | 53.27 | 51.07 | 51.19 | 1,055,884 | -1.92(-3.61%) |
Aug 08, 2018 | 53.31 | 53.92 | 53.05 | 53.11 | 1,002,336 | -0.39(-0.73%) |
Aug 07, 2018 | 52.50 | 54.18 | 52.50 | 53.50 | 761,737 | +1.14(+2.17%) |
Aug 06, 2018 | 52.32 | 52.97 | 52.21 | 52.36 | 1,071,733 | +0.04(+0.08%) |
Aug 03, 2018 | 51.33 | 52.40 | 51.33 | 52.32 | 829,806 | +0.93(+1.81%) |
Aug 02, 2018 | 51.11 | 51.79 | 50.51 | 51.39 | 827,137 | -0.13(-0.24%) |
Aug 01, 2018 | 52.46 | 53.19 | 51.29 | 51.52 | 1,073,876 | -1.20(-2.27%) |
Jul 31, 2018 | 50.39 | 53.26 | 49.81 | 52.71 | 1,352,637 | +2.30(+4.56%) |
Jul 30, 2018 | 51.20 | 51.58 | 50.11 | 50.41 | 1,137,182 | -0.59(-1.16%) |
Jul 27, 2018 | 51.22 | 51.72 | 50.62 | 51.01 | 592,616 | +0.02(+0.03%) |
Jul 26, 2018 | 50.23 | 51.68 | 50.05 | 50.99 | 1,267,056 | +1.25(+2.51%) |
Jul 25, 2018 | 49.75 | 50.10 | 48.67 | 49.74 | 1,518,557 | -0.01(-0.02%) |
Jul 24, 2018 | 49.78 | 50.95 | 49.30 | 49.75 | 1,473,193 | +0.32(+0.64%) |
Jul 23, 2018 | 49.34 | 49.75 | 48.85 | 49.43 | 736,157 | -0.19(-0.39%) |
Jul 20, 2018 | 50.17 | 50.17 | 49.58 | 49.63 | 667,916 | -0.92(-1.82%) |
Jul 19, 2018 | 50.29 | 50.82 | 49.76 | 50.55 | 454,939 | +0.21(+0.42%) |
Jul 18, 2018 | 49.44 | 50.44 | 49.02 | 50.34 | 1,074,378 | +0.64(+1.30%) |
Jul 17, 2018 | 48.68 | 49.88 | 48.51 | 49.69 | 709,040 | +0.69(+1.40%) |
Jul 16, 2018 | 50.47 | 50.64 | 48.91 | 49.01 | 885,508 | -1.50(-2.96%) |
Jul 13, 2018 | 50.33 | 50.65 | 49.72 | 50.51 | 983,287 | +0.28(+0.55%) |
Jul 12, 2018 | 50.81 | 50.97 | 50.17 | 50.23 | 914,333 | -0.15(-0.30%) |
Jul 11, 2018 | 47.14 | 51.67 | 47.14 | 50.38 | 891,167 | -2.03(-3.88%) |
Jul 10, 2018 | 53.02 | 53.19 | 51.98 | 52.41 | 678,419 | -0.40(-0.76%) |
Jul 09, 2018 | 51.31 | 52.99 | 51.31 | 52.81 | 561,571 | +1.85(+3.63%) |
Jul 06, 2018 | 50.58 | 51.07 | 50.08 | 50.97 | 788,524 | +0.26(+0.51%) |
Jul 05, 2018 | 50.73 | 50.95 | 50.22 | 50.71 | 780,151 | +0.20(+0.40%) |
Jul 03, 2018 | 50.51 | 50.51 | 50.51 | 0 | -0.18(-0.35%) |