Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 51.93 | 52.73 | 51.93 | 52.09 | 205,280 | -0.17(-0.32%) |
Sep 27, 2018 | 52.03 | 52.37 | 51.72 | 52.26 | 177,937 | +0.31(+0.60%) |
Sep 26, 2018 | 53.36 | 53.36 | 51.87 | 51.95 | 190,695 | -0.85(-1.61%) |
Sep 25, 2018 | 52.49 | 52.97 | 51.77 | 52.80 | 145,185 | +0.85(+1.63%) |
Sep 24, 2018 | 52.23 | 52.72 | 51.68 | 51.95 | 198,903 | -0.34(-0.66%) |
Sep 21, 2018 | 52.64 | 53.01 | 51.84 | 52.30 | 773,591 | -0.26(-0.49%) |
Sep 20, 2018 | 53.59 | 53.59 | 52.12 | 52.55 | 236,568 | -0.13(-0.25%) |
Sep 19, 2018 | 52.89 | 53.71 | 52.42 | 52.68 | 213,165 | +0.44(+0.85%) |
Sep 18, 2018 | 52.37 | 52.84 | 51.53 | 52.24 | 198,246 | +0.41(+0.78%) |
Sep 17, 2018 | 51.41 | 52.45 | 51.27 | 51.84 | 202,844 | +0.38(+0.74%) |
Sep 14, 2018 | 51.18 | 52.23 | 50.90 | 51.46 | 216,370 | +0.34(+0.66%) |
Sep 13, 2018 | 51.72 | 51.74 | 50.70 | 51.12 | 154,900 | -0.09(-0.17%) |
Sep 12, 2018 | 50.25 | 51.43 | 49.94 | 51.21 | 187,685 | +0.95(+1.88%) |
Sep 11, 2018 | 49.41 | 50.40 | 49.01 | 50.26 | 117,505 | +0.42(+0.83%) |
Sep 10, 2018 | 50.10 | 50.51 | 49.70 | 49.85 | 250,868 | -0.34(-0.67%) |
Sep 07, 2018 | 50.77 | 50.90 | 49.49 | 50.18 | 131,836 | -0.90(-1.76%) |
Sep 06, 2018 | 51.26 | 52.00 | 50.67 | 51.09 | 149,818 | +0.08(+0.16%) |
Sep 05, 2018 | 50.78 | 51.53 | 50.52 | 51.01 | 163,076 | +0.11(+0.23%) |
Sep 04, 2018 | 52.05 | 52.61 | 50.78 | 50.89 | 263,533 | -1.84(-3.49%) |
Aug 31, 2018 | 52.73 | 52.73 | 52.73 | 0 | -0.34(-0.65%) | |
Aug 30, 2018 | 53.02 | 53.57 | 51.96 | 53.07 | 220,548 | -0.18(-0.33%) |
Aug 29, 2018 | 53.05 | 53.44 | 52.26 | 53.25 | 220,962 | +0.18(+0.33%) |
Aug 28, 2018 | 52.65 | 53.45 | 52.41 | 53.07 | 320,488 | +0.94(+1.80%) |
Aug 27, 2018 | 51.45 | 52.58 | 51.34 | 52.14 | 238,000 | +0.74(+1.44%) |
Aug 24, 2018 | 50.65 | 51.49 | 50.41 | 51.39 | 384,264 | +1.39(+2.78%) |
Aug 23, 2018 | 50.80 | 51.07 | 49.84 | 50.00 | 135,728 | -1.06(-2.07%) |
Aug 22, 2018 | 50.96 | 51.39 | 50.84 | 51.06 | 132,510 | +0.23(+0.45%) |
Aug 21, 2018 | 49.47 | 51.30 | 49.33 | 50.83 | 121,974 | +0.80(+1.60%) |
Aug 20, 2018 | 50.28 | 50.60 | 49.91 | 50.03 | 186,087 | +0.06(+0.12%) |
Aug 17, 2018 | 49.10 | 50.03 | 49.03 | 49.97 | 120,253 | +0.66(+1.34%) |
Aug 16, 2018 | 48.46 | 49.60 | 47.81 | 49.31 | 183,853 | +1.51(+3.17%) |
Aug 15, 2018 | 48.65 | 48.97 | 46.94 | 47.79 | 287,260 | -1.70(-3.43%) |
Aug 14, 2018 | 49.62 | 50.18 | 49.26 | 49.49 | 139,742 | -0.07(-0.14%) |
Aug 13, 2018 | 50.90 | 50.95 | 49.34 | 49.56 | 256,153 | -1.24(-2.44%) |
Aug 10, 2018 | 50.49 | 51.80 | 50.49 | 50.80 | 289,788 | -0.61(-1.18%) |
Aug 09, 2018 | 51.17 | 51.72 | 50.93 | 51.41 | 231,972 | +0.03(+0.05%) |
Aug 08, 2018 | 52.19 | 52.19 | 51.02 | 51.39 | 292,949 | -0.56(-1.08%) |
Aug 07, 2018 | 52.40 | 52.79 | 51.73 | 51.95 | 262,201 | +0.04(+0.08%) |
Aug 06, 2018 | 51.35 | 52.39 | 51.28 | 51.91 | 332,328 | +0.18(+0.36%) |
Aug 03, 2018 | 51.96 | 52.42 | 51.24 | 51.72 | 416,627 | +0.37(+0.72%) |
Aug 02, 2018 | 47.59 | 51.43 | 46.78 | 51.35 | 448,001 | +3.51(+7.35%) |
Aug 01, 2018 | 47.70 | 48.18 | 47.33 | 47.84 | 268,997 | -0.40(-0.82%) |
Jul 31, 2018 | 48.98 | 48.98 | 48.05 | 48.23 | 276,876 | -0.57(-1.17%) |
Jul 30, 2018 | 49.47 | 49.96 | 48.73 | 48.81 | 164,127 | -0.48(-0.97%) |
Jul 27, 2018 | 50.95 | 51.09 | 49.13 | 49.28 | 226,084 | -1.14(-2.25%) |
Jul 26, 2018 | 49.59 | 50.86 | 49.41 | 50.42 | 352,765 | +0.38(+0.76%) |
Jul 25, 2018 | 49.73 | 50.57 | 49.42 | 50.04 | 199,101 | -0.29(-0.58%) |
Jul 24, 2018 | 50.29 | 51.21 | 49.96 | 50.33 | 454,092 | +1.12(+2.27%) |
Jul 23, 2018 | 48.98 | 49.52 | 48.64 | 49.21 | 255,321 | +0.19(+0.40%) |
Jul 20, 2018 | 49.62 | 49.80 | 48.92 | 49.02 | 264,429 | -0.49(-1.00%) |
Jul 19, 2018 | 49.50 | 49.66 | 48.66 | 49.51 | 318,658 | -0.48(-0.95%) |
Jul 18, 2018 | 49.93 | 50.50 | 49.77 | 49.99 | 342,821 | -0.15(-0.30%) |
Jul 17, 2018 | 49.63 | 50.57 | 49.63 | 50.13 | 238,562 | +0.41(+0.81%) |
Jul 16, 2018 | 49.91 | 49.91 | 49.25 | 49.73 | 343,653 | -0.04(-0.07%) |
Jul 13, 2018 | 49.33 | 50.04 | 48.97 | 49.77 | 192,668 | +0.52(+1.05%) |
Jul 12, 2018 | 49.50 | 49.50 | 48.53 | 49.25 | 175,233 | +0.26(+0.52%) |
Jul 11, 2018 | 48.61 | 49.65 | 48.29 | 48.99 | 204,585 | -0.28(-0.57%) |
Jul 10, 2018 | 49.25 | 49.86 | 48.72 | 49.27 | 227,659 | +0.08(+0.16%) |
Jul 09, 2018 | 48.69 | 49.54 | 48.44 | 49.19 | 401,234 | +0.94(+1.95%) |
Jul 06, 2018 | 47.57 | 48.59 | 47.14 | 48.25 | 202,835 | +0.48(+1.00%) |
Jul 05, 2018 | 47.63 | 47.79 | 46.82 | 47.77 | 288,886 | +1.04(+2.22%) |
Jul 03, 2018 | 46.74 | 46.74 | 46.74 | 0 | -0.31(-0.66%) |