Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 48.46 | 49.02 | 48.35 | 48.93 | 1,440,136 | +0.28(+0.58%) |
Sep 27, 2018 | 48.68 | 48.91 | 48.42 | 48.65 | 1,213,254 | -0.03(-0.06%) |
Sep 26, 2018 | 49.54 | 49.54 | 48.65 | 48.68 | 1,028,449 | -0.75(-1.52%) |
Sep 25, 2018 | 49.98 | 49.98 | 49.42 | 49.43 | 1,410,423 | -0.28(-0.57%) |
Sep 24, 2018 | 50.43 | 50.54 | 49.64 | 49.71 | 1,462,281 | -0.71(-1.41%) |
Sep 21, 2018 | 50.98 | 50.98 | 50.38 | 50.42 | 5,660,970 | -0.39(-0.77%) |
Sep 20, 2018 | 50.70 | 51.00 | 50.64 | 50.81 | 1,561,983 | +0.35(+0.69%) |
Sep 19, 2018 | 49.82 | 50.66 | 49.81 | 50.46 | 1,385,230 | +0.74(+1.49%) |
Sep 18, 2018 | 49.56 | 49.78 | 49.18 | 49.72 | 1,184,486 | +0.27(+0.55%) |
Sep 17, 2018 | 49.80 | 49.85 | 49.40 | 49.45 | 1,124,974 | -0.21(-0.43%) |
Sep 14, 2018 | 49.08 | 49.66 | 49.08 | 49.66 | 1,419,297 | +0.59(+1.21%) |
Sep 13, 2018 | 48.77 | 49.15 | 48.62 | 49.07 | 1,363,039 | +0.49(+1.00%) |
Sep 12, 2018 | 48.71 | 48.79 | 48.54 | 48.58 | 849,488 | -0.23(-0.48%) |
Sep 11, 2018 | 48.67 | 48.91 | 48.46 | 48.81 | 915,171 | +0.15(+0.30%) |
Sep 10, 2018 | 48.57 | 48.69 | 48.31 | 48.67 | 1,171,595 | +0.29(+0.60%) |
Sep 07, 2018 | 48.55 | 48.66 | 48.11 | 48.38 | 969,671 | -0.22(-0.46%) |
Sep 06, 2018 | 49.08 | 49.17 | 48.56 | 48.60 | 1,208,225 | -0.37(-0.76%) |
Sep 05, 2018 | 48.93 | 49.22 | 48.82 | 48.97 | 1,214,709 | +0.00(+0.00%) |
Sep 04, 2018 | 49.04 | 49.04 | 48.71 | 48.97 | 1,161,260 | -0.04(-0.08%) |
Aug 31, 2018 | 49.01 | 49.01 | 49.01 | 0 | +0.10(+0.20%) | |
Aug 30, 2018 | 49.08 | 49.08 | 48.57 | 48.91 | 1,057,213 | -0.24(-0.50%) |
Aug 29, 2018 | 49.00 | 49.29 | 48.67 | 49.16 | 1,106,455 | +0.19(+0.38%) |
Aug 28, 2018 | 48.97 | 49.12 | 48.75 | 48.97 | 900,179 | +0.12(+0.24%) |
Aug 27, 2018 | 48.58 | 48.94 | 48.58 | 48.85 | 773,001 | +0.37(+0.76%) |
Aug 24, 2018 | 48.19 | 48.53 | 48.19 | 48.48 | 700,666 | +0.40(+0.83%) |
Aug 23, 2018 | 48.41 | 48.41 | 48.00 | 48.08 | 703,820 | -0.32(-0.66%) |
Aug 22, 2018 | 48.67 | 48.75 | 48.38 | 48.40 | 885,395 | -0.35(-0.72%) |
Aug 21, 2018 | 48.69 | 49.15 | 48.58 | 48.75 | 1,337,722 | +0.06(+0.12%) |
Aug 20, 2018 | 48.88 | 49.12 | 48.64 | 48.70 | 834,629 | -0.11(-0.22%) |
Aug 17, 2018 | 48.70 | 48.87 | 48.64 | 48.80 | 963,171 | +0.01(+0.02%) |
Aug 16, 2018 | 48.40 | 49.07 | 48.40 | 48.79 | 876,282 | +0.43(+0.89%) |
Aug 15, 2018 | 48.32 | 48.49 | 48.12 | 48.36 | 1,011,485 | -0.23(-0.48%) |
Aug 14, 2018 | 48.39 | 48.68 | 48.38 | 48.60 | 580,123 | +0.22(+0.46%) |
Aug 13, 2018 | 48.75 | 48.88 | 48.33 | 48.37 | 814,269 | -0.38(-0.78%) |
Aug 10, 2018 | 48.60 | 48.87 | 48.34 | 48.75 | 862,959 | -0.21(-0.44%) |
Aug 09, 2018 | 49.32 | 49.41 | 48.93 | 48.97 | 670,605 | -0.39(-0.79%) |
Aug 08, 2018 | 49.46 | 49.55 | 49.17 | 49.36 | 758,541 | -0.11(-0.22%) |
Aug 07, 2018 | 49.65 | 49.84 | 49.40 | 49.46 | 807,123 | -0.11(-0.22%) |
Aug 06, 2018 | 49.77 | 49.83 | 49.50 | 49.57 | 792,184 | -0.18(-0.37%) |
Aug 03, 2018 | 49.43 | 49.76 | 49.12 | 49.76 | 1,010,862 | +0.17(+0.33%) |
Aug 02, 2018 | 49.79 | 50.02 | 49.50 | 49.59 | 1,689,795 | -0.60(-1.20%) |
Aug 01, 2018 | 49.53 | 50.41 | 49.48 | 50.19 | 1,818,154 | +0.79(+1.59%) |
Jul 31, 2018 | 48.81 | 49.45 | 48.60 | 49.41 | 1,739,955 | +0.93(+1.93%) |
Jul 30, 2018 | 48.30 | 48.99 | 48.27 | 48.47 | 2,396,596 | +0.05(+0.10%) |
Jul 27, 2018 | 48.75 | 49.00 | 48.37 | 48.42 | 1,141,498 | -0.35(-0.72%) |
Jul 26, 2018 | 48.74 | 48.89 | 48.52 | 48.77 | 1,427,234 | +0.24(+0.50%) |
Jul 25, 2018 | 48.68 | 48.76 | 48.26 | 48.53 | 1,275,024 | -0.16(-0.32%) |
Jul 24, 2018 | 48.55 | 48.83 | 48.51 | 48.69 | 1,336,199 | +0.15(+0.30%) |
Jul 23, 2018 | 48.28 | 48.64 | 48.16 | 48.54 | 972,733 | +0.26(+0.54%) |
Jul 20, 2018 | 48.05 | 48.32 | 47.81 | 48.28 | 934,999 | +0.22(+0.47%) |
Jul 19, 2018 | 48.58 | 48.71 | 47.95 | 48.05 | 867,999 | -0.77(-1.57%) |
Jul 18, 2018 | 48.30 | 48.86 | 48.29 | 48.82 | 871,166 | +0.46(+0.95%) |
Jul 17, 2018 | 48.53 | 48.53 | 48.27 | 48.36 | 681,510 | -0.10(-0.20%) |
Jul 16, 2018 | 48.15 | 48.55 | 48.14 | 48.46 | 654,895 | +0.31(+0.65%) |
Jul 13, 2018 | 47.87 | 48.26 | 47.72 | 48.15 | 698,717 | +0.13(+0.26%) |
Jul 12, 2018 | 48.48 | 48.66 | 47.87 | 48.02 | 1,122,720 | -0.17(-0.34%) |
Jul 11, 2018 | 48.37 | 48.52 | 48.09 | 48.19 | 711,383 | -0.37(-0.76%) |
Jul 10, 2018 | 48.76 | 48.88 | 48.24 | 48.56 | 1,318,347 | -0.15(-0.30%) |
Jul 09, 2018 | 47.82 | 48.76 | 47.82 | 48.70 | 1,085,965 | +1.13(+2.37%) |
Jul 06, 2018 | 47.11 | 47.82 | 46.93 | 47.58 | 1,062,942 | +0.53(+1.12%) |
Jul 05, 2018 | 47.21 | 47.42 | 46.95 | 47.05 | 1,627,873 | +0.06(+0.12%) |
Jul 03, 2018 | 46.99 | 46.99 | 46.99 | 0 | +0.01(+0.02%) |