Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 48.25 | 48.25 | 0 | +0.00(+0.00%) | ||
Sep 26, 2018 | 48.84 | 48.84 | 48.84 | 0 | -0.71(-1.43%) | |
Sep 21, 2018 | 49.55 | 49.55 | 49.55 | 0 | +1.25(+2.59%) | |
Sep 20, 2018 | 47.80 | 48.30 | 47.80 | 48.30 | 2,859 | -1.45(-2.91%) |
Sep 19, 2018 | 47.85 | 49.75 | 47.85 | 49.75 | 600 | +1.75(+3.65%) |
Sep 18, 2018 | 48.15 | 48.15 | 47.80 | 48.00 | 2,130 | -0.55(-1.13%) |
Sep 11, 2018 | 48.55 | 48.55 | 48.55 | 0 | +0.00(+0.00%) | |
Sep 10, 2018 | 48.55 | 48.55 | 48.55 | 48.55 | 267 | -0.45(-0.92%) |
Sep 07, 2018 | 49.00 | 49.00 | 49.00 | 49.00 | 2,200 | +0.00(+0.00%) |
Sep 06, 2018 | 49.25 | 49.25 | 48.75 | 49.00 | 1,600 | -0.25(-0.51%) |
Sep 05, 2018 | 49.10 | 49.25 | 49.10 | 49.25 | 2,700 | +0.20(+0.41%) |
Sep 04, 2018 | 49.15 | 49.15 | 49.05 | 49.05 | 911 | -0.10(-0.20%) |
Aug 31, 2018 | 49.15 | 49.15 | 49.15 | 0 | -0.10(-0.20%) | |
Aug 30, 2018 | 49.25 | 49.25 | 49.25 | 6 | +0.00(+0.00%) | |
Aug 29, 2018 | 49.25 | 49.25 | 49.24 | 49.25 | 3,500 | -0.15(-0.30%) |
Aug 28, 2018 | 49.40 | 49.40 | 49.40 | 49.40 | 545 | -0.10(-0.20%) |
Aug 27, 2018 | 49.55 | 49.55 | 49.50 | 49.50 | 3,900 | -0.20(-0.40%) |
Aug 24, 2018 | 49.70 | 49.70 | 49.70 | 49.70 | 100 | +0.05(+0.10%) |
Aug 22, 2018 | 49.65 | 49.65 | 49.65 | 0 | -0.10(-0.20%) | |
Aug 21, 2018 | 49.75 | 49.75 | 49.75 | 49.75 | 2,002 | +0.00(+0.00%) |
Aug 20, 2018 | 49.75 | 49.75 | 49.75 | 49.75 | 2,000 | -0.05(-0.10%) |
Aug 15, 2018 | 49.80 | 49.80 | 49.80 | 0 | -0.20(-0.40%) | |
Aug 14, 2018 | 50.00 | 50.00 | 50.00 | 50.00 | 1,044 | +0.00(+0.00%) |
Aug 13, 2018 | 50.25 | 50.25 | 50.00 | 50.00 | 2,404 | -0.50(-0.99%) |
Aug 09, 2018 | 50.50 | 50.50 | 50.50 | 0 | +0.00(+0.00%) | |
Aug 07, 2018 | 50.50 | 50.50 | 50.50 | 0 | -0.25(-0.49%) | |
Aug 03, 2018 | 50.75 | 50.75 | 50.75 | 0 | +0.20(+0.40%) | |
Aug 01, 2018 | 50.55 | 50.55 | 50.55 | 0 | -0.70(-1.37%) | |
Jul 31, 2018 | 51.70 | 51.70 | 51.25 | 51.25 | 1,369 | -0.25(-0.49%) |
Jul 30, 2018 | 51.91 | 51.91 | 51.50 | 51.50 | 536 | -0.40(-0.77%) |
Jul 27, 2018 | 52.35 | 52.35 | 51.90 | 51.90 | 1,200 | -0.45(-0.86%) |
Jul 26, 2018 | 52.50 | 52.50 | 52.35 | 52.35 | 200 | -0.20(-0.38%) |
Jul 25, 2018 | 52.55 | 52.55 | 52.55 | 52.55 | 200 | -0.20(-0.38%) |
Jul 24, 2018 | 53.50 | 53.65 | 52.75 | 52.75 | 2,759 | -0.93(-1.73%) |
Jul 23, 2018 | 53.50 | 53.68 | 53.50 | 53.68 | 2,710 | +0.43(+0.81%) |
Jul 20, 2018 | 53.25 | 53.25 | 53.25 | 53.25 | 6,129 | +0.00(+0.00%) |
Jul 19, 2018 | 53.25 | 53.25 | 53.25 | 53.25 | 2,987 | +0.00(+0.00%) |
Jul 18, 2018 | 53.55 | 53.55 | 53.25 | 53.25 | 6,990 | -0.25(-0.47%) |
Jul 17, 2018 | 53.50 | 53.50 | 53.50 | 53.50 | 2,100 | +0.70(+1.33%) |
Jul 16, 2018 | 53.09 | 53.09 | 52.80 | 52.80 | 3,669 | -0.30(-0.56%) |
Jul 13, 2018 | 53.05 | 53.10 | 53.05 | 53.10 | 3,325 | -0.20(-0.38%) |
Jul 12, 2018 | 53.50 | 53.70 | 53.30 | 53.30 | 12,100 | -0.20(-0.37%) |
Jul 11, 2018 | 52.55 | 53.50 | 52.50 | 53.50 | 8,825 | +0.75(+1.42%) |
Jul 10, 2018 | 52.00 | 52.75 | 52.00 | 52.75 | 2,325 | +0.75(+1.44%) |
Jul 09, 2018 | 51.75 | 52.02 | 51.70 | 52.00 | 10,840 | +0.35(+0.68%) |
Jul 06, 2018 | 51.76 | 51.76 | 51.55 | 51.65 | 5,500 | -0.35(-0.67%) |
Jul 05, 2018 | 52.05 | 52.05 | 52.00 | 52.00 | 10,283 | -1.00(-1.89%) |
Jul 03, 2018 | 53.00 | 53.00 | 53.00 | 0 | +1.00(+1.92%) | |
Jul 02, 2018 | 52.00 | 52.00 | 52.00 | 52.00 | 1,507 | -0.15(-0.29%) |
Jun 29, 2018 | 52.31 | 52.31 | 52.15 | 52.15 | 4,580 | -0.65(-1.23%) |
Jun 28, 2018 | 52.80 | 52.80 | 52.80 | 52.80 | 200 | +0.00(+0.00%) |
Jun 27, 2018 | 53.30 | 53.30 | 52.80 | 52.80 | 1,917 | -0.90(-1.68%) |
Jun 26, 2018 | 53.70 | 53.70 | 53.70 | 53.70 | 135 | +0.10(+0.19%) |
Jun 25, 2018 | 53.60 | 53.60 | 53.60 | 53.60 | 715 | +0.02(+0.04%) |
Jun 22, 2018 | 53.60 | 53.60 | 53.41 | 53.58 | 4,431 | -0.02(-0.04%) |
Jun 21, 2018 | 53.70 | 53.70 | 53.60 | 53.60 | 5,965 | -0.40(-0.74%) |
Jun 20, 2018 | 54.00 | 54.00 | 54.00 | 54.00 | 1,052 | -0.05(-0.09%) |
Jun 19, 2018 | 54.05 | 54.05 | 54.05 | 54.05 | 200 | +0.00(+0.00%) |
Jun 18, 2018 | 54.15 | 54.15 | 54.00 | 54.05 | 1,292 | -0.95(-1.73%) |
Jun 15, 2018 | 55.00 | 55.00 | 55.00 | 55.00 | 129 | +0.00(+0.00%) |
Jun 14, 2018 | 54.99 | 55.00 | 54.99 | 55.00 | 871 | +0.01(+0.02%) |
Jun 13, 2018 | 54.75 | 54.99 | 54.25 | 54.99 | 776 | -0.01(-0.02%) |
Jun 12, 2018 | 55.50 | 56.00 | 55.00 | 55.00 | 3,578 | +10.50(+23.60%) |