Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 51.87 | 52.70 | 51.74 | 52.27 | 930,345 | +0.00(+0.00%) |
Sep 27, 2018 | 52.77 | 53.26 | 52.04 | 52.27 | 738,018 | -0.32(-0.60%) |
Sep 26, 2018 | 51.95 | 52.94 | 51.69 | 52.59 | 858,600 | +0.57(+1.09%) |
Sep 25, 2018 | 52.25 | 52.32 | 51.58 | 52.02 | 1,015,636 | +0.09(+0.17%) |
Sep 24, 2018 | 51.84 | 52.36 | 51.03 | 51.94 | 944,604 | +0.14(+0.27%) |
Sep 21, 2018 | 52.63 | 52.95 | 51.72 | 51.80 | 973,257 | -0.77(-1.46%) |
Sep 20, 2018 | 52.08 | 52.88 | 51.89 | 52.57 | 959,973 | +1.01(+1.95%) |
Sep 19, 2018 | 50.90 | 52.14 | 50.84 | 51.56 | 802,763 | +0.73(+1.44%) |
Sep 18, 2018 | 50.80 | 51.19 | 49.82 | 50.83 | 925,923 | +0.01(+0.02%) |
Sep 17, 2018 | 50.45 | 51.34 | 50.35 | 50.82 | 985,874 | +0.52(+1.04%) |
Sep 14, 2018 | 50.55 | 51.20 | 50.00 | 50.30 | 956,859 | -0.26(-0.51%) |
Sep 13, 2018 | 51.14 | 51.38 | 50.35 | 50.55 | 659,000 | -0.28(-0.56%) |
Sep 12, 2018 | 51.45 | 51.88 | 50.79 | 50.84 | 964,708 | -0.92(-1.78%) |
Sep 11, 2018 | 51.84 | 52.20 | 51.31 | 51.76 | 502,339 | -0.39(-0.74%) |
Sep 10, 2018 | 51.97 | 52.63 | 51.84 | 52.14 | 546,852 | +0.17(+0.33%) |
Sep 07, 2018 | 52.01 | 52.11 | 51.45 | 51.97 | 1,049,429 | -0.11(-0.21%) |
Sep 06, 2018 | 52.50 | 53.47 | 51.96 | 52.08 | 893,467 | -0.56(-1.06%) |
Sep 05, 2018 | 51.22 | 52.81 | 50.90 | 52.64 | 1,026,738 | +1.82(+3.59%) |
Sep 04, 2018 | 51.22 | 51.34 | 50.10 | 50.82 | 685,285 | -0.48(-0.94%) |
Aug 31, 2018 | 51.30 | 51.30 | 51.30 | 0 | -0.24(-0.47%) | |
Aug 30, 2018 | 53.12 | 53.24 | 51.48 | 51.54 | 988,731 | -1.59(-2.99%) |
Aug 29, 2018 | 53.27 | 53.55 | 52.70 | 53.13 | 440,607 | -0.08(-0.15%) |
Aug 28, 2018 | 53.59 | 53.87 | 53.01 | 53.21 | 614,555 | -0.12(-0.23%) |
Aug 27, 2018 | 53.02 | 53.85 | 53.02 | 53.33 | 642,341 | +0.60(+1.14%) |
Aug 24, 2018 | 52.12 | 52.76 | 51.85 | 52.73 | 380,511 | +0.91(+1.76%) |
Aug 23, 2018 | 52.32 | 52.33 | 51.46 | 51.82 | 458,790 | -0.67(-1.28%) |
Aug 22, 2018 | 52.78 | 53.02 | 52.41 | 52.49 | 466,684 | -0.50(-0.94%) |
Aug 21, 2018 | 52.10 | 53.30 | 52.10 | 52.99 | 547,390 | +1.12(+2.16%) |
Aug 20, 2018 | 51.86 | 52.18 | 51.46 | 51.87 | 505,766 | +0.27(+0.52%) |
Aug 17, 2018 | 49.99 | 51.84 | 49.99 | 51.60 | 981,281 | +1.49(+2.97%) |
Aug 16, 2018 | 49.86 | 50.66 | 49.85 | 50.11 | 1,030,023 | +0.67(+1.36%) |
Aug 15, 2018 | 49.87 | 49.87 | 48.72 | 49.44 | 844,166 | -0.89(-1.76%) |
Aug 14, 2018 | 50.40 | 51.08 | 50.10 | 50.33 | 544,720 | +0.14(+0.27%) |
Aug 13, 2018 | 49.25 | 50.62 | 49.02 | 50.19 | 1,070,029 | -0.59(-1.17%) |
Aug 10, 2018 | 51.89 | 51.89 | 50.43 | 50.78 | 883,766 | -1.71(-3.25%) |
Aug 09, 2018 | 54.38 | 54.63 | 52.36 | 52.49 | 1,029,747 | -1.96(-3.61%) |
Aug 08, 2018 | 54.66 | 55.29 | 54.39 | 54.45 | 977,524 | -0.40(-0.73%) |
Aug 07, 2018 | 53.84 | 55.55 | 53.84 | 54.86 | 742,880 | +1.17(+2.17%) |
Aug 06, 2018 | 53.65 | 54.32 | 53.54 | 53.69 | 1,045,203 | +0.04(+0.08%) |
Aug 03, 2018 | 52.64 | 53.73 | 52.63 | 53.65 | 809,264 | +0.95(+1.81%) |
Aug 02, 2018 | 52.41 | 53.11 | 51.80 | 52.70 | 806,662 | -0.13(-0.24%) |
Aug 01, 2018 | 53.79 | 54.54 | 52.59 | 52.83 | 1,047,293 | -1.23(-2.27%) |
Jul 31, 2018 | 51.67 | 54.61 | 51.08 | 54.05 | 1,319,153 | +2.36(+4.56%) |
Jul 30, 2018 | 52.50 | 52.89 | 51.38 | 51.69 | 1,109,031 | -0.61(-1.16%) |
Jul 27, 2018 | 52.53 | 53.03 | 51.91 | 52.30 | 577,946 | +0.02(+0.03%) |
Jul 26, 2018 | 51.50 | 52.99 | 51.32 | 52.28 | 1,235,691 | +1.28(+2.51%) |
Jul 25, 2018 | 51.02 | 51.37 | 49.90 | 51.01 | 1,480,966 | -0.01(-0.02%) |
Jul 24, 2018 | 51.04 | 52.24 | 50.55 | 51.02 | 1,436,725 | +0.33(+0.64%) |
Jul 23, 2018 | 50.60 | 51.02 | 50.09 | 50.69 | 717,934 | -0.20(-0.39%) |
Jul 20, 2018 | 51.44 | 51.44 | 50.84 | 50.89 | 651,382 | -0.94(-1.82%) |
Jul 19, 2018 | 51.56 | 52.11 | 51.02 | 51.83 | 443,677 | +0.21(+0.42%) |
Jul 18, 2018 | 50.70 | 51.72 | 50.27 | 51.62 | 1,047,782 | +0.66(+1.30%) |
Jul 17, 2018 | 49.92 | 51.14 | 49.74 | 50.96 | 691,488 | +0.70(+1.40%) |
Jul 16, 2018 | 51.75 | 51.92 | 50.15 | 50.25 | 863,588 | -1.54(-2.96%) |
Jul 13, 2018 | 51.61 | 51.93 | 50.98 | 51.79 | 958,946 | +0.28(+0.55%) |
Jul 12, 2018 | 52.10 | 52.27 | 51.44 | 51.50 | 891,699 | -0.15(-0.30%) |
Jul 11, 2018 | 48.34 | 52.98 | 48.34 | 51.66 | 869,106 | -2.08(-3.88%) |
Jul 10, 2018 | 54.37 | 54.54 | 53.30 | 53.74 | 661,625 | -0.41(-0.76%) |
Jul 09, 2018 | 52.61 | 54.33 | 52.61 | 54.15 | 547,669 | +1.90(+3.63%) |
Jul 06, 2018 | 51.86 | 52.36 | 51.35 | 52.26 | 769,005 | +0.27(+0.51%) |
Jul 05, 2018 | 52.02 | 52.24 | 51.50 | 51.99 | 760,839 | +0.21(+0.40%) |
Jul 03, 2018 | 51.79 | 51.79 | 51.79 | 0 | -0.18(-0.35%) |