Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 48.33 | 48.95 | 47.95 | 48.45 | 716,209 | -0.10(-0.20%) |
Sep 27, 2018 | 48.89 | 49.35 | 48.43 | 48.55 | 614,717 | -0.26(-0.54%) |
Sep 26, 2018 | 50.20 | 50.20 | 48.79 | 48.82 | 800,340 | -1.30(-2.59%) |
Sep 25, 2018 | 50.19 | 50.27 | 49.81 | 50.12 | 367,729 | +0.18(+0.36%) |
Sep 24, 2018 | 50.51 | 50.55 | 49.67 | 49.93 | 491,884 | -0.71(-1.40%) |
Sep 21, 2018 | 50.81 | 51.16 | 50.40 | 50.64 | 994,978 | -0.39(-0.77%) |
Sep 20, 2018 | 51.00 | 51.67 | 50.99 | 51.04 | 676,260 | +0.02(+0.03%) |
Sep 19, 2018 | 50.44 | 51.31 | 50.44 | 51.02 | 676,569 | +0.55(+1.09%) |
Sep 18, 2018 | 50.74 | 51.13 | 50.29 | 50.47 | 609,535 | -0.40(-0.79%) |
Sep 17, 2018 | 51.36 | 51.64 | 50.68 | 50.87 | 515,456 | -0.50(-0.98%) |
Sep 14, 2018 | 50.99 | 51.64 | 50.99 | 51.37 | 641,619 | +0.48(+0.95%) |
Sep 13, 2018 | 52.28 | 52.47 | 50.58 | 50.89 | 1,331,592 | -1.26(-2.41%) |
Sep 12, 2018 | 52.97 | 52.98 | 51.74 | 52.14 | 472,857 | -0.94(-1.77%) |
Sep 11, 2018 | 52.84 | 53.65 | 52.82 | 53.08 | 529,498 | +0.16(+0.31%) |
Sep 10, 2018 | 53.11 | 53.30 | 52.77 | 52.92 | 606,778 | +0.08(+0.16%) |
Sep 07, 2018 | 53.15 | 53.15 | 52.22 | 52.84 | 835,456 | -0.14(-0.26%) |
Sep 06, 2018 | 53.69 | 53.89 | 52.84 | 52.97 | 871,286 | -0.71(-1.32%) |
Sep 05, 2018 | 53.71 | 54.13 | 53.55 | 53.68 | 538,563 | -0.15(-0.27%) |
Sep 04, 2018 | 53.75 | 54.27 | 53.66 | 53.83 | 457,954 | +0.10(+0.18%) |
Aug 31, 2018 | 53.73 | 53.73 | 53.73 | 0 | +0.46(+0.86%) | |
Aug 30, 2018 | 53.55 | 53.71 | 53.21 | 53.27 | 750,932 | -0.40(-0.75%) |
Aug 29, 2018 | 54.08 | 54.08 | 53.04 | 53.67 | 1,136,420 | -0.32(-0.59%) |
Aug 28, 2018 | 54.81 | 54.82 | 53.83 | 53.99 | 794,653 | -0.72(-1.31%) |
Aug 27, 2018 | 55.39 | 55.66 | 54.64 | 54.71 | 511,790 | -0.42(-0.76%) |
Aug 24, 2018 | 55.37 | 55.43 | 54.91 | 55.13 | 387,308 | -0.14(-0.25%) |
Aug 23, 2018 | 55.66 | 55.80 | 54.94 | 55.27 | 312,889 | -0.53(-0.96%) |
Aug 22, 2018 | 56.16 | 56.39 | 55.70 | 55.80 | 327,799 | -0.22(-0.40%) |
Aug 21, 2018 | 55.60 | 56.31 | 55.48 | 56.02 | 531,671 | +0.48(+0.86%) |
Aug 20, 2018 | 55.51 | 55.69 | 55.14 | 55.55 | 358,607 | +0.06(+0.10%) |
Aug 17, 2018 | 55.28 | 55.60 | 55.21 | 55.49 | 228,880 | +0.09(+0.16%) |
Aug 16, 2018 | 54.89 | 55.56 | 54.89 | 55.40 | 584,898 | +0.83(+1.52%) |
Aug 15, 2018 | 55.10 | 55.38 | 54.29 | 54.57 | 817,998 | -0.75(-1.35%) |
Aug 14, 2018 | 54.77 | 55.95 | 54.77 | 55.32 | 551,578 | +0.71(+1.29%) |
Aug 13, 2018 | 54.96 | 55.46 | 54.03 | 54.61 | 298,866 | -0.38(-0.69%) |
Aug 10, 2018 | 54.63 | 55.38 | 54.63 | 54.99 | 331,578 | -0.31(-0.56%) |
Aug 09, 2018 | 55.31 | 55.65 | 54.96 | 55.30 | 244,446 | -0.22(-0.40%) |
Aug 08, 2018 | 55.32 | 55.70 | 54.93 | 55.52 | 396,260 | +0.44(+0.81%) |
Aug 07, 2018 | 54.86 | 55.56 | 54.86 | 55.08 | 614,818 | +0.37(+0.68%) |
Aug 06, 2018 | 53.98 | 54.77 | 53.70 | 54.71 | 642,795 | +0.66(+1.22%) |
Aug 03, 2018 | 53.83 | 54.37 | 53.70 | 54.05 | 527,361 | +0.46(+0.86%) |
Aug 02, 2018 | 52.80 | 53.80 | 52.59 | 53.59 | 932,472 | +0.52(+0.97%) |
Aug 01, 2018 | 52.95 | 53.33 | 52.59 | 53.08 | 507,758 | +0.31(+0.59%) |
Jul 31, 2018 | 53.94 | 53.94 | 52.45 | 52.77 | 845,127 | -1.14(-2.11%) |
Jul 30, 2018 | 54.68 | 54.89 | 53.85 | 53.90 | 768,176 | -0.71(-1.30%) |
Jul 27, 2018 | 55.40 | 55.71 | 54.22 | 54.61 | 572,589 | -0.75(-1.36%) |
Jul 26, 2018 | 55.19 | 56.21 | 55.19 | 55.37 | 627,523 | +0.31(+0.56%) |
Jul 25, 2018 | 55.46 | 55.46 | 54.63 | 55.05 | 470,822 | -0.43(-0.77%) |
Jul 24, 2018 | 56.40 | 56.44 | 55.18 | 55.48 | 668,722 | -0.99(-1.75%) |
Jul 23, 2018 | 54.83 | 56.94 | 54.83 | 56.47 | 832,778 | +1.72(+3.14%) |
Jul 20, 2018 | 55.07 | 55.25 | 54.45 | 54.75 | 1,018,002 | -0.29(-0.53%) |
Jul 19, 2018 | 54.09 | 55.32 | 53.11 | 55.05 | 1,068,212 | +1.10(+2.03%) |
Jul 18, 2018 | 53.14 | 54.04 | 53.04 | 53.95 | 727,120 | +0.76(+1.43%) |
Jul 17, 2018 | 53.04 | 53.39 | 52.85 | 53.19 | 393,878 | +0.19(+0.35%) |
Jul 16, 2018 | 52.66 | 53.17 | 52.39 | 53.00 | 375,438 | +0.59(+1.12%) |
Jul 13, 2018 | 52.85 | 52.99 | 52.21 | 52.41 | 747,030 | -0.56(-1.05%) |
Jul 12, 2018 | 53.44 | 53.56 | 52.36 | 52.97 | 902,497 | -0.16(-0.29%) |
Jul 11, 2018 | 52.90 | 53.77 | 52.74 | 53.13 | 656,191 | +0.11(+0.20%) |
Jul 10, 2018 | 53.90 | 54.10 | 52.65 | 53.02 | 514,627 | -0.83(-1.55%) |
Jul 09, 2018 | 52.98 | 54.03 | 52.58 | 53.85 | 599,696 | +1.32(+2.52%) |
Jul 06, 2018 | 52.20 | 52.77 | 51.95 | 52.53 | 495,905 | +0.13(+0.25%) |
Jul 05, 2018 | 52.92 | 52.92 | 52.15 | 52.40 | 368,880 | -0.08(-0.16%) |
Jul 03, 2018 | 52.48 | 52.48 | 52.48 | 0 | -0.22(-0.42%) |