Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 53.85 | 54.73 | 53.83 | 54.47 | 1,579,100 | +0.57(+1.06%) |
Sep 27, 2018 | 53.46 | 54.13 | 53.20 | 53.90 | 772,475 | +0.41(+0.77%) |
Sep 26, 2018 | 53.85 | 54.03 | 53.37 | 53.49 | 1,452,420 | -0.18(-0.34%) |
Sep 25, 2018 | 53.64 | 54.12 | 53.57 | 53.67 | 1,233,757 | +0.15(+0.28%) |
Sep 24, 2018 | 53.00 | 53.77 | 52.55 | 53.52 | 1,437,649 | +0.11(+0.21%) |
Sep 21, 2018 | 52.41 | 53.58 | 52.41 | 53.41 | 1,915,700 | +1.02(+1.95%) |
Sep 20, 2018 | 51.88 | 52.52 | 50.45 | 52.39 | 3,118,325 | -0.34(-0.64%) |
Sep 19, 2018 | 53.65 | 53.94 | 52.47 | 52.73 | 1,009,110 | -0.94(-1.75%) |
Sep 18, 2018 | 53.58 | 53.74 | 53.19 | 53.67 | 896,795 | +0.20(+0.37%) |
Sep 17, 2018 | 54.72 | 54.72 | 53.33 | 53.47 | 1,207,151 | -1.24(-2.27%) |
Sep 14, 2018 | 54.83 | 55.26 | 54.66 | 54.71 | 1,601,100 | +0.13(+0.24%) |
Sep 13, 2018 | 52.97 | 54.73 | 52.97 | 54.58 | 5,281,722 | +1.75(+3.31%) |
Sep 12, 2018 | 51.36 | 53.03 | 51.09 | 52.83 | 1,888,187 | +1.37(+2.66%) |
Sep 11, 2018 | 50.13 | 51.64 | 50.13 | 51.46 | 1,358,890 | +1.17(+2.33%) |
Sep 10, 2018 | 50.20 | 50.58 | 50.00 | 50.29 | 847,429 | +0.37(+0.74%) |
Sep 07, 2018 | 49.22 | 50.37 | 49.20 | 49.92 | 1,370,900 | +0.45(+0.91%) |
Sep 06, 2018 | 49.38 | 49.87 | 49.16 | 49.47 | 1,005,357 | +0.06(+0.12%) |
Sep 05, 2018 | 50.13 | 50.19 | 49.22 | 49.41 | 794,777 | -0.90(-1.79%) |
Sep 04, 2018 | 49.40 | 50.62 | 48.83 | 50.31 | 1,029,523 | +0.63(+1.27%) |
Aug 31, 2018 | 49.68 | 49.68 | 49.68 | 0 | +0.29(+0.59%) | |
Aug 30, 2018 | 49.64 | 49.64 | 49.19 | 49.39 | 807,804 | -0.26(-0.52%) |
Aug 29, 2018 | 49.91 | 49.91 | 49.18 | 49.65 | 920,542 | -0.04(-0.08%) |
Aug 28, 2018 | 49.67 | 50.01 | 49.21 | 49.69 | 599,095 | +0.11(+0.22%) |
Aug 27, 2018 | 49.80 | 50.19 | 49.43 | 49.58 | 1,001,907 | +0.10(+0.20%) |
Aug 24, 2018 | 49.20 | 49.69 | 49.20 | 49.48 | 838,200 | +0.28(+0.57%) |
Aug 23, 2018 | 49.54 | 49.64 | 49.13 | 49.20 | 1,163,125 | -0.36(-0.73%) |
Aug 22, 2018 | 49.20 | 49.69 | 49.04 | 49.56 | 832,342 | +0.36(+0.73%) |
Aug 21, 2018 | 48.40 | 49.23 | 48.38 | 49.20 | 1,205,556 | +0.99(+2.05%) |
Aug 20, 2018 | 48.15 | 48.33 | 47.58 | 48.21 | 1,325,528 | +0.06(+0.12%) |
Aug 17, 2018 | 48.70 | 48.74 | 47.92 | 48.15 | 834,800 | -0.54(-1.11%) |
Aug 16, 2018 | 48.64 | 49.39 | 48.46 | 48.69 | 1,191,747 | +0.20(+0.41%) |
Aug 15, 2018 | 48.93 | 49.30 | 47.87 | 48.49 | 1,433,542 | -0.68(-1.38%) |
Aug 14, 2018 | 49.08 | 50.22 | 48.76 | 49.17 | 1,551,104 | +0.24(+0.49%) |
Aug 13, 2018 | 49.14 | 49.75 | 48.85 | 48.93 | 1,047,774 | -0.27(-0.55%) |
Aug 10, 2018 | 49.19 | 49.75 | 49.01 | 49.20 | 1,212,500 | -0.06(-0.12%) |
Aug 09, 2018 | 49.39 | 49.84 | 49.25 | 49.26 | 885,106 | -0.23(-0.46%) |
Aug 08, 2018 | 49.55 | 49.74 | 49.24 | 49.49 | 1,246,210 | -0.21(-0.42%) |
Aug 07, 2018 | 49.80 | 50.32 | 49.49 | 49.70 | 941,371 | +0.17(+0.34%) |
Aug 06, 2018 | 49.11 | 49.86 | 49.00 | 49.53 | 1,058,688 | +0.51(+1.04%) |
Aug 03, 2018 | 49.67 | 49.81 | 48.82 | 49.02 | 1,157,500 | -0.46(-0.93%) |
Aug 02, 2018 | 48.91 | 49.72 | 48.76 | 49.48 | 1,014,761 | +0.36(+0.73%) |
Aug 01, 2018 | 49.04 | 49.67 | 49.00 | 49.12 | 1,780,968 | -0.16(-0.32%) |
Jul 31, 2018 | 48.97 | 49.70 | 48.52 | 49.28 | 2,026,819 | +0.43(+0.88%) |
Jul 30, 2018 | 50.23 | 50.53 | 48.75 | 48.85 | 1,922,705 | -1.50(-2.98%) |
Jul 27, 2018 | 52.11 | 52.62 | 49.39 | 50.35 | 3,392,400 | -1.25(-2.42%) |
Jul 26, 2018 | 52.56 | 52.64 | 51.58 | 51.60 | 1,854,674 | -0.81(-1.55%) |
Jul 25, 2018 | 51.64 | 52.44 | 51.19 | 52.41 | 1,168,660 | +0.60(+1.16%) |
Jul 24, 2018 | 52.53 | 52.84 | 51.52 | 51.81 | 1,507,523 | +0.80(+1.57%) |
Jul 23, 2018 | 51.14 | 51.39 | 50.87 | 51.01 | 878,866 | -0.26(-0.51%) |
Jul 20, 2018 | 51.31 | 51.47 | 50.95 | 51.27 | 983,322 | +0.00(+0.00%) |
Jul 19, 2018 | 51.43 | 51.45 | 50.70 | 51.27 | 1,268,965 | -0.50(-0.97%) |
Jul 18, 2018 | 51.44 | 51.95 | 51.34 | 51.77 | 900,074 | +0.33(+0.64%) |
Jul 17, 2018 | 50.76 | 51.61 | 50.72 | 51.44 | 1,090,395 | +0.20(+0.39%) |
Jul 16, 2018 | 51.62 | 51.73 | 50.92 | 51.24 | 998,140 | -0.30(-0.58%) |
Jul 13, 2018 | 51.51 | 52.19 | 51.14 | 51.54 | 1,570,103 | +0.36(+0.70%) |
Jul 12, 2018 | 49.88 | 51.23 | 49.73 | 51.18 | 1,354,306 | +1.41(+2.83%) |
Jul 11, 2018 | 49.77 | 974,039 | -0.19(-0.38%) | |||
Jul 10, 2018 | 50.18 | 50.33 | 49.69 | 49.96 | 850,920 | -0.08(-0.16%) |
Jul 09, 2018 | 50.14 | 50.41 | 49.71 | 50.04 | 1,181,703 | +0.35(+0.70%) |
Jul 06, 2018 | 49.19 | 49.96 | 49.05 | 49.69 | 817,114 | +0.61(+1.24%) |
Jul 05, 2018 | 48.71 | 49.09 | 48.57 | 49.08 | 995,588 | +0.86(+1.78%) |
Jul 03, 2018 | 48.22 | 48.22 | 48.22 | 0 | -0.95(-1.93%) |