Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 50.91 | 51.29 | 50.72 | 51.00 | 880,257 | -0.19(-0.37%) |
Sep 27, 2018 | 51.98 | 52.15 | 51.12 | 51.19 | 1,184,929 | -1.01(-1.94%) |
Sep 26, 2018 | 53.21 | 53.29 | 52.15 | 52.20 | 1,065,373 | -0.84(-1.59%) |
Sep 25, 2018 | 53.22 | 53.35 | 52.84 | 53.04 | 1,073,826 | +0.11(+0.20%) |
Sep 24, 2018 | 53.10 | 53.17 | 52.72 | 52.93 | 1,003,962 | -0.29(-0.54%) |
Sep 21, 2018 | 53.48 | 53.71 | 52.98 | 53.22 | 1,086,628 | -0.16(-0.30%) |
Sep 20, 2018 | 52.12 | 53.80 | 52.02 | 53.38 | 992,631 | +1.67(+3.22%) |
Sep 19, 2018 | 51.12 | 52.15 | 50.90 | 51.72 | 679,860 | +0.58(+1.14%) |
Sep 18, 2018 | 51.86 | 51.86 | 51.05 | 51.13 | 734,306 | -0.73(-1.40%) |
Sep 17, 2018 | 52.11 | 52.39 | 51.48 | 51.86 | 1,168,034 | -0.30(-0.57%) |
Sep 14, 2018 | 50.41 | 52.38 | 50.30 | 52.16 | 1,272,809 | +1.88(+3.74%) |
Sep 13, 2018 | 50.60 | 51.06 | 50.08 | 50.27 | 844,400 | -0.17(-0.34%) |
Sep 12, 2018 | 51.03 | 51.03 | 50.29 | 50.44 | 758,322 | -0.66(-1.30%) |
Sep 11, 2018 | 50.96 | 51.39 | 50.73 | 51.11 | 785,147 | +0.14(+0.28%) |
Sep 10, 2018 | 51.38 | 51.47 | 50.93 | 50.96 | 654,239 | -0.22(-0.42%) |
Sep 07, 2018 | 51.60 | 51.60 | 51.05 | 51.18 | 466,399 | -0.23(-0.45%) |
Sep 06, 2018 | 51.86 | 51.96 | 51.30 | 51.41 | 280,557 | -0.43(-0.83%) |
Sep 05, 2018 | 52.00 | 52.33 | 51.64 | 51.84 | 479,555 | -0.28(-0.53%) |
Sep 04, 2018 | 51.72 | 52.24 | 51.49 | 52.12 | 462,836 | +0.44(+0.85%) |
Aug 31, 2018 | 51.68 | 51.68 | 51.68 | 0 | +0.57(+1.12%) | |
Aug 30, 2018 | 51.96 | 52.01 | 51.07 | 51.11 | 1,209,323 | -1.00(-1.93%) |
Aug 29, 2018 | 51.99 | 52.36 | 51.49 | 52.11 | 796,768 | +0.18(+0.35%) |
Aug 28, 2018 | 52.10 | 52.24 | 51.31 | 51.93 | 467,461 | -0.04(-0.09%) |
Aug 27, 2018 | 51.81 | 52.34 | 51.73 | 51.98 | 432,748 | +0.39(+0.75%) |
Aug 24, 2018 | 52.18 | 52.31 | 51.49 | 51.59 | 388,647 | -0.46(-0.88%) |
Aug 23, 2018 | 52.30 | 52.44 | 51.69 | 52.05 | 405,839 | -0.22(-0.41%) |
Aug 22, 2018 | 52.50 | 52.67 | 52.18 | 52.26 | 393,155 | -0.44(-0.83%) |
Aug 21, 2018 | 51.99 | 52.93 | 51.90 | 52.70 | 591,967 | +0.78(+1.50%) |
Aug 20, 2018 | 51.82 | 52.10 | 51.36 | 51.92 | 180,735 | +0.04(+0.09%) |
Aug 17, 2018 | 51.57 | 51.91 | 51.46 | 51.88 | 394,782 | +0.18(+0.35%) |
Aug 16, 2018 | 50.77 | 52.14 | 50.77 | 51.70 | 433,155 | +1.17(+2.32%) |
Aug 15, 2018 | 50.88 | 51.20 | 50.08 | 50.52 | 553,840 | -0.68(-1.33%) |
Aug 14, 2018 | 50.81 | 51.47 | 50.75 | 51.20 | 492,476 | +0.67(+1.33%) |
Aug 13, 2018 | 50.73 | 51.30 | 50.47 | 50.53 | 1,118,567 | -0.20(-0.39%) |
Aug 10, 2018 | 50.12 | 51.00 | 49.93 | 50.73 | 774,171 | +0.04(+0.07%) |
Aug 09, 2018 | 50.98 | 51.29 | 50.56 | 50.69 | 534,277 | -0.35(-0.68%) |
Aug 08, 2018 | 51.27 | 51.48 | 50.77 | 51.04 | 908,483 | -0.21(-0.40%) |
Aug 07, 2018 | 51.38 | 51.86 | 51.21 | 51.25 | 273,877 | -0.12(-0.23%) |
Aug 06, 2018 | 51.21 | 51.51 | 50.91 | 51.37 | 355,360 | +0.16(+0.32%) |
Aug 03, 2018 | 51.58 | 51.81 | 51.05 | 51.20 | 459,817 | -0.38(-0.73%) |
Aug 02, 2018 | 51.31 | 52.03 | 51.02 | 51.58 | 1,087,695 | +0.06(+0.12%) |
Aug 01, 2018 | 51.07 | 51.73 | 51.04 | 51.52 | 501,465 | +0.67(+1.32%) |
Jul 31, 2018 | 50.72 | 50.99 | 50.16 | 50.85 | 670,339 | +0.13(+0.25%) |
Jul 30, 2018 | 51.14 | 51.32 | 50.44 | 50.72 | 704,981 | -0.33(-0.65%) |
Jul 27, 2018 | 51.63 | 51.90 | 50.81 | 51.05 | 978,311 | -0.58(-1.13%) |
Jul 26, 2018 | 51.41 | 52.20 | 51.41 | 51.64 | 479,415 | +0.33(+0.65%) |
Jul 25, 2018 | 52.34 | 52.34 | 51.00 | 51.30 | 821,974 | -1.06(-2.02%) |
Jul 24, 2018 | 53.44 | 53.52 | 52.13 | 52.36 | 708,042 | -1.09(-2.05%) |
Jul 23, 2018 | 52.48 | 53.63 | 52.35 | 53.45 | 793,432 | +1.03(+1.97%) |
Jul 20, 2018 | 51.91 | 53.29 | 51.60 | 52.42 | 1,202,549 | +0.32(+0.62%) |
Jul 19, 2018 | 52.28 | 52.61 | 51.59 | 52.10 | 1,253,614 | -0.32(-0.62%) |
Jul 18, 2018 | 51.42 | 52.57 | 51.38 | 52.42 | 753,081 | +1.03(+2.01%) |
Jul 17, 2018 | 51.04 | 51.48 | 51.04 | 51.39 | 580,205 | +0.30(+0.60%) |
Jul 16, 2018 | 50.81 | 51.46 | 50.49 | 51.09 | 581,552 | +0.56(+1.10%) |
Jul 13, 2018 | 50.63 | 51.24 | 50.08 | 50.53 | 729,007 | -0.33(-0.65%) |
Jul 12, 2018 | 52.44 | 52.67 | 50.39 | 50.86 | 1,098,016 | -1.25(-2.39%) |
Jul 11, 2018 | 52.18 | 52.74 | 51.97 | 52.11 | 345,514 | -0.31(-0.60%) |
Jul 10, 2018 | 53.36 | 53.36 | 51.93 | 52.42 | 588,426 | -0.48(-0.91%) |
Jul 09, 2018 | 52.03 | 53.08 | 51.96 | 52.91 | 583,788 | +1.19(+2.31%) |
Jul 06, 2018 | 51.43 | 52.20 | 50.85 | 51.72 | 617,166 | +0.09(+0.17%) |
Jul 05, 2018 | 51.83 | 51.85 | 51.29 | 51.63 | 901,994 | +0.22(+0.42%) |
Jul 03, 2018 | 51.41 | 51.41 | 51.41 | 0 | +0.20(+0.39%) |