Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 51.65 | 52.45 | 51.65 | 52.15 | 146,928 | +0.58(+1.12%) |
Sep 27, 2018 | 51.37 | 51.74 | 50.95 | 51.57 | 530,966 | -0.12(-0.22%) |
Sep 26, 2018 | 52.45 | 52.45 | 51.64 | 51.69 | 159,195 | -0.68(-1.31%) |
Sep 25, 2018 | 53.26 | 53.26 | 52.22 | 52.37 | 129,500 | -0.84(-1.58%) |
Sep 24, 2018 | 55.41 | 55.61 | 53.15 | 53.21 | 180,195 | -2.52(-4.51%) |
Sep 21, 2018 | 55.38 | 56.09 | 55.12 | 55.72 | 857,910 | +0.47(+0.85%) |
Sep 20, 2018 | 54.30 | 55.45 | 54.10 | 55.25 | 344,007 | +1.28(+2.37%) |
Sep 19, 2018 | 53.74 | 54.12 | 53.37 | 53.97 | 187,601 | +0.31(+0.57%) |
Sep 18, 2018 | 53.25 | 53.93 | 52.80 | 53.66 | 132,172 | +0.63(+1.18%) |
Sep 17, 2018 | 53.95 | 54.13 | 52.78 | 53.03 | 229,876 | -0.92(-1.70%) |
Sep 14, 2018 | 53.78 | 54.37 | 53.78 | 53.95 | 152,220 | +0.14(+0.27%) |
Sep 13, 2018 | 53.59 | 53.84 | 53.18 | 53.81 | 135,587 | +0.25(+0.47%) |
Sep 12, 2018 | 53.03 | 53.80 | 52.66 | 53.55 | 209,262 | +0.67(+1.28%) |
Sep 11, 2018 | 52.63 | 53.24 | 52.44 | 52.88 | 296,755 | +0.21(+0.40%) |
Sep 10, 2018 | 50.90 | 53.07 | 50.85 | 52.67 | 288,448 | +1.83(+3.60%) |
Sep 07, 2018 | 50.49 | 50.91 | 49.97 | 50.84 | 119,327 | +0.03(+0.06%) |
Sep 06, 2018 | 49.70 | 51.11 | 49.46 | 50.81 | 166,521 | +1.12(+2.25%) |
Sep 05, 2018 | 49.48 | 49.95 | 49.19 | 49.69 | 196,514 | +0.12(+0.23%) |
Sep 04, 2018 | 50.28 | 50.47 | 49.26 | 49.57 | 168,022 | -1.17(-2.30%) |
Aug 31, 2018 | 50.74 | 50.74 | 50.74 | 0 | -0.40(-0.79%) | |
Aug 30, 2018 | 51.30 | 51.75 | 50.85 | 51.15 | 92,360 | +0.00(+0.00%) |
Aug 29, 2018 | 50.91 | 51.29 | 50.65 | 51.15 | 182,125 | +0.23(+0.45%) |
Aug 28, 2018 | 51.61 | 51.70 | 50.71 | 50.91 | 141,859 | -0.57(-1.10%) |
Aug 27, 2018 | 51.92 | 52.35 | 51.10 | 51.48 | 162,589 | +0.50(+0.98%) |
Aug 24, 2018 | 50.78 | 51.08 | 50.41 | 50.98 | 134,787 | +0.18(+0.36%) |
Aug 23, 2018 | 51.11 | 51.61 | 50.79 | 50.80 | 200,376 | -0.24(-0.47%) |
Aug 22, 2018 | 50.30 | 51.07 | 50.13 | 51.04 | 206,140 | +0.75(+1.49%) |
Aug 21, 2018 | 50.04 | 50.48 | 49.84 | 50.29 | 219,648 | +0.25(+0.50%) |
Aug 20, 2018 | 49.40 | 50.33 | 48.94 | 50.04 | 182,349 | +0.69(+1.41%) |
Aug 17, 2018 | 49.30 | 49.80 | 48.42 | 49.34 | 137,754 | +0.07(+0.14%) |
Aug 16, 2018 | 48.38 | 49.55 | 48.32 | 49.28 | 160,679 | +0.99(+2.05%) |
Aug 15, 2018 | 47.60 | 48.57 | 47.48 | 48.29 | 256,024 | -0.29(-0.59%) |
Aug 14, 2018 | 49.08 | 49.43 | 48.52 | 48.57 | 155,069 | -0.67(-1.37%) |
Aug 13, 2018 | 49.49 | 49.70 | 48.86 | 49.25 | 167,699 | -0.52(-1.04%) |
Aug 10, 2018 | 51.33 | 51.85 | 49.75 | 49.77 | 157,923 | -1.77(-3.43%) |
Aug 09, 2018 | 49.88 | 52.39 | 49.24 | 51.54 | 449,434 | +3.76(+7.87%) |
Aug 08, 2018 | 47.91 | 47.95 | 44.04 | 47.78 | 860,109 | -2.48(-4.94%) |
Aug 07, 2018 | 51.20 | 51.20 | 50.09 | 50.26 | 210,577 | -1.08(-2.10%) |
Aug 06, 2018 | 51.16 | 51.54 | 50.80 | 51.33 | 180,129 | +0.36(+0.70%) |
Aug 03, 2018 | 51.39 | 51.41 | 50.72 | 50.98 | 134,115 | -0.22(-0.43%) |
Aug 02, 2018 | 51.37 | 51.70 | 50.92 | 51.20 | 177,681 | -0.47(-0.91%) |
Aug 01, 2018 | 51.83 | 51.98 | 50.80 | 51.67 | 219,016 | -0.51(-0.98%) |
Jul 31, 2018 | 51.57 | 52.26 | 51.48 | 52.18 | 185,739 | +0.96(+1.88%) |
Jul 30, 2018 | 51.25 | 51.34 | 50.94 | 51.22 | 168,445 | +0.30(+0.59%) |
Jul 27, 2018 | 51.38 | 51.38 | 50.56 | 50.92 | 195,455 | -0.33(-0.64%) |
Jul 26, 2018 | 50.92 | 51.72 | 50.90 | 51.25 | 180,356 | +0.64(+1.27%) |
Jul 25, 2018 | 49.86 | 50.67 | 49.86 | 50.60 | 122,297 | +0.77(+1.54%) |
Jul 24, 2018 | 49.87 | 49.97 | 49.07 | 49.83 | 110,697 | +0.14(+0.29%) |
Jul 23, 2018 | 50.13 | 50.27 | 49.38 | 49.69 | 118,493 | -0.09(-0.17%) |
Jul 20, 2018 | 50.17 | 50.20 | 49.52 | 49.78 | 99,418 | -0.31(-0.61%) |
Jul 19, 2018 | 49.05 | 50.12 | 49.05 | 50.08 | 139,318 | +1.06(+2.16%) |
Jul 18, 2018 | 48.70 | 49.09 | 48.59 | 49.03 | 115,904 | +0.12(+0.24%) |
Jul 17, 2018 | 49.70 | 49.75 | 48.88 | 48.91 | 128,222 | -0.92(-1.85%) |
Jul 16, 2018 | 50.25 | 50.38 | 49.61 | 49.83 | 110,473 | -0.66(-1.31%) |
Jul 13, 2018 | 49.97 | 50.53 | 49.88 | 50.50 | 159,911 | +0.44(+0.88%) |
Jul 12, 2018 | 50.09 | 50.16 | 49.31 | 50.06 | 181,355 | +0.58(+1.17%) |
Jul 11, 2018 | 48.85 | 49.59 | 48.85 | 49.48 | 240,776 | +0.59(+1.20%) |
Jul 10, 2018 | 48.54 | 49.07 | 48.29 | 48.89 | 234,024 | +0.23(+0.47%) |
Jul 09, 2018 | 51.70 | 51.77 | 48.44 | 48.66 | 576,590 | -3.50(-6.71%) |
Jul 06, 2018 | 52.16 | 52.63 | 51.94 | 52.16 | 203,005 | +0.05(+0.09%) |
Jul 05, 2018 | 51.44 | 52.13 | 51.24 | 52.11 | 211,641 | +0.97(+1.90%) |
Jul 03, 2018 | 51.14 | 51.14 | 51.14 | 0 | -0.01(-0.02%) |