Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 50.91 | 51.10 | 49.89 | 50.84 | 342,953 | -0.06(-0.12%) |
Sep 27, 2018 | 50.00 | 50.96 | 49.71 | 50.90 | 307,217 | +1.14(+2.29%) |
Sep 26, 2018 | 50.10 | 50.62 | 49.37 | 49.76 | 375,496 | -0.54(-1.08%) |
Sep 25, 2018 | 52.71 | 52.71 | 50.20 | 50.30 | 553,617 | -2.85(-5.37%) |
Sep 24, 2018 | 53.15 | 53.25 | 52.31 | 53.16 | 506,417 | -0.07(-0.13%) |
Sep 21, 2018 | 51.85 | 53.41 | 51.85 | 53.23 | 697,487 | +1.26(+2.42%) |
Sep 20, 2018 | 52.24 | 52.68 | 51.66 | 51.97 | 609,711 | +0.20(+0.38%) |
Sep 19, 2018 | 52.32 | 52.47 | 51.22 | 51.77 | 253,224 | -0.39(-0.75%) |
Sep 18, 2018 | 52.58 | 52.65 | 51.86 | 52.16 | 344,794 | -0.11(-0.21%) |
Sep 17, 2018 | 53.06 | 53.06 | 51.70 | 52.27 | 355,895 | -0.58(-1.10%) |
Sep 14, 2018 | 52.63 | 53.05 | 52.29 | 52.85 | 341,429 | +0.52(+1.00%) |
Sep 13, 2018 | 51.91 | 52.87 | 51.50 | 52.33 | 398,670 | +0.98(+1.92%) |
Sep 12, 2018 | 52.68 | 52.98 | 51.13 | 51.35 | 682,252 | -1.84(-3.46%) |
Sep 11, 2018 | 54.39 | 54.73 | 52.95 | 53.19 | 413,210 | -1.59(-2.91%) |
Sep 10, 2018 | 55.69 | 55.69 | 54.09 | 54.78 | 337,548 | -0.41(-0.75%) |
Sep 07, 2018 | 54.14 | 55.45 | 54.04 | 55.19 | 404,209 | +1.03(+1.91%) |
Sep 06, 2018 | 60.62 | 61.03 | 54.12 | 54.16 | 907,890 | -6.77(-11.11%) |
Sep 05, 2018 | 58.49 | 60.96 | 58.29 | 60.93 | 764,521 | +2.72(+4.67%) |
Sep 04, 2018 | 58.34 | 58.61 | 57.27 | 58.22 | 468,095 | -0.43(-0.74%) |
Aug 31, 2018 | 58.65 | 58.65 | 58.65 | 0 | +0.44(+0.76%) | |
Aug 30, 2018 | 58.04 | 58.82 | 57.98 | 58.21 | 468,078 | +0.15(+0.25%) |
Aug 29, 2018 | 58.82 | 58.85 | 57.93 | 58.06 | 425,601 | -0.67(-1.14%) |
Aug 28, 2018 | 58.72 | 59.28 | 58.19 | 58.73 | 266,048 | +0.30(+0.51%) |
Aug 27, 2018 | 57.46 | 59.27 | 57.36 | 58.43 | 304,078 | +1.30(+2.27%) |
Aug 24, 2018 | 57.63 | 57.83 | 56.84 | 57.13 | 267,272 | -0.16(-0.27%) |
Aug 23, 2018 | 57.70 | 58.40 | 57.25 | 57.29 | 306,686 | -0.31(-0.53%) |
Aug 22, 2018 | 57.32 | 57.99 | 57.12 | 57.60 | 290,681 | +0.06(+0.10%) |
Aug 21, 2018 | 56.76 | 58.11 | 56.76 | 57.54 | 323,603 | +0.95(+1.67%) |
Aug 20, 2018 | 56.70 | 57.09 | 56.17 | 56.59 | 254,439 | -0.09(-0.16%) |
Aug 17, 2018 | 57.25 | 57.70 | 55.83 | 56.68 | 550,086 | -1.08(-1.87%) |
Aug 16, 2018 | 58.61 | 58.85 | 57.60 | 57.76 | 327,173 | -0.44(-0.76%) |
Aug 15, 2018 | 58.71 | 59.17 | 57.69 | 58.21 | 361,705 | -0.90(-1.52%) |
Aug 14, 2018 | 58.93 | 59.76 | 58.93 | 59.10 | 436,061 | +0.46(+0.79%) |
Aug 13, 2018 | 58.80 | 59.21 | 58.47 | 58.64 | 337,084 | +0.04(+0.07%) |
Aug 10, 2018 | 59.55 | 59.67 | 58.17 | 58.60 | 368,756 | -1.50(-2.49%) |
Aug 09, 2018 | 61.25 | 61.29 | 59.99 | 60.10 | 473,041 | -1.27(-2.07%) |
Aug 08, 2018 | 60.19 | 61.40 | 60.09 | 61.37 | 361,141 | +0.95(+1.56%) |
Aug 07, 2018 | 60.57 | 60.81 | 60.04 | 60.42 | 273,545 | +0.10(+0.16%) |
Aug 06, 2018 | 59.57 | 60.48 | 58.90 | 60.32 | 481,200 | +0.78(+1.31%) |
Aug 03, 2018 | 59.42 | 59.83 | 58.57 | 59.55 | 412,031 | +0.43(+0.73%) |
Aug 02, 2018 | 58.60 | 59.66 | 58.10 | 59.11 | 523,836 | +0.15(+0.25%) |
Aug 01, 2018 | 60.21 | 60.80 | 58.37 | 58.97 | 953,662 | -1.32(-2.19%) |
Jul 31, 2018 | 56.85 | 63.25 | 56.85 | 60.28 | 1,250,253 | +0.95(+1.59%) |
Jul 30, 2018 | 59.07 | 60.18 | 59.03 | 59.34 | 889,335 | +0.28(+0.47%) |
Jul 27, 2018 | 58.24 | 59.89 | 58.24 | 59.06 | 394,254 | +1.58(+2.76%) |
Jul 26, 2018 | 56.52 | 58.08 | 56.52 | 57.48 | 322,158 | +0.93(+1.64%) |
Jul 25, 2018 | 57.90 | 58.03 | 55.34 | 56.55 | 471,833 | -1.36(-2.35%) |
Jul 24, 2018 | 58.78 | 59.40 | 57.77 | 57.91 | 521,145 | -0.50(-0.86%) |
Jul 23, 2018 | 58.67 | 58.77 | 57.20 | 58.41 | 247,413 | -0.49(-0.84%) |
Jul 20, 2018 | 59.43 | 59.76 | 58.76 | 58.91 | 276,137 | -0.61(-1.03%) |
Jul 19, 2018 | 59.87 | 60.54 | 59.29 | 59.52 | 547,292 | -0.43(-0.72%) |
Jul 18, 2018 | 59.71 | 60.20 | 59.06 | 59.95 | 1,044,131 | +0.94(+1.58%) |
Jul 17, 2018 | 58.13 | 59.33 | 58.13 | 59.01 | 466,616 | +0.97(+1.68%) |
Jul 16, 2018 | 58.13 | 58.76 | 57.97 | 58.04 | 352,679 | -0.18(-0.30%) |
Jul 13, 2018 | 58.78 | 59.40 | 58.19 | 58.22 | 311,255 | -0.67(-1.14%) |
Jul 12, 2018 | 58.43 | 59.65 | 58.22 | 58.89 | 392,849 | +0.68(+1.17%) |
Jul 11, 2018 | 59.65 | 59.91 | 58.18 | 58.21 | 321,148 | -2.08(-3.45%) |
Jul 10, 2018 | 60.10 | 60.59 | 60.00 | 60.28 | 197,545 | +0.11(+0.18%) |
Jul 09, 2018 | 60.17 | 60.58 | 58.90 | 60.18 | 282,871 | -0.03(-0.05%) |
Jul 06, 2018 | 60.27 | 58.24 | 60.21 | 235,699 | +0.88(+1.48%) | |
Jul 05, 2018 | 58.51 | 59.57 | 58.16 | 59.33 | 357,747 | +2.68(+4.73%) |
Jul 03, 2018 | 56.65 | 56.65 | 56.65 | 0 | -1.26(-2.18%) |