Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 54.50 | 55.24 | 54.50 | 54.78 | 119,800 | +0.00(+0.00%) |
Sep 27, 2018 | 54.75 | 55.11 | 54.13 | 54.78 | 99,738 | +0.07(+0.13%) |
Sep 26, 2018 | 55.52 | 56.00 | 54.58 | 54.71 | 92,250 | -0.82(-1.48%) |
Sep 25, 2018 | 56.89 | 57.06 | 55.53 | 55.53 | 100,794 | -1.36(-2.39%) |
Sep 24, 2018 | 57.93 | 57.93 | 56.53 | 56.89 | 137,011 | -1.07(-1.85%) |
Sep 21, 2018 | 57.08 | 58.13 | 56.98 | 57.96 | 287,200 | +0.98(+1.72%) |
Sep 20, 2018 | 57.40 | 57.40 | 55.02 | 56.98 | 274,120 | +1.86(+3.37%) |
Sep 19, 2018 | 54.20 | 55.36 | 53.93 | 55.12 | 177,131 | +0.62(+1.14%) |
Sep 18, 2018 | 53.42 | 54.52 | 53.00 | 54.50 | 154,297 | +1.30(+2.44%) |
Sep 17, 2018 | 53.48 | 53.80 | 53.16 | 53.20 | 66,930 | -0.26(-0.49%) |
Sep 14, 2018 | 52.73 | 53.82 | 52.73 | 53.46 | 101,800 | +0.69(+1.31%) |
Sep 13, 2018 | 52.49 | 53.19 | 52.00 | 52.77 | 73,004 | +0.48(+0.92%) |
Sep 12, 2018 | 51.45 | 52.60 | 51.25 | 52.29 | 98,276 | +0.76(+1.47%) |
Sep 11, 2018 | 51.22 | 51.86 | 50.95 | 51.53 | 102,397 | +0.16(+0.31%) |
Sep 10, 2018 | 50.50 | 51.71 | 50.49 | 51.37 | 153,638 | +1.13(+2.25%) |
Sep 07, 2018 | 49.70 | 50.35 | 49.43 | 50.24 | 91,500 | +0.40(+0.80%) |
Sep 06, 2018 | 49.99 | 50.65 | 49.33 | 49.84 | 82,142 | -0.14(-0.28%) |
Sep 05, 2018 | 49.66 | 50.26 | 48.86 | 49.98 | 143,845 | +0.27(+0.54%) |
Sep 04, 2018 | 50.16 | 50.43 | 49.30 | 49.71 | 79,126 | -0.63(-1.25%) |
Aug 31, 2018 | 50.34 | 50.34 | 50.34 | 0 | +0.42(+0.84%) | |
Aug 30, 2018 | 49.96 | 50.20 | 49.34 | 49.92 | 75,587 | -0.04(-0.08%) |
Aug 29, 2018 | 49.38 | 50.09 | 49.38 | 49.96 | 78,601 | +0.58(+1.17%) |
Aug 28, 2018 | 49.47 | 49.86 | 49.30 | 49.38 | 95,525 | +0.12(+0.24%) |
Aug 27, 2018 | 48.97 | 49.57 | 48.75 | 49.26 | 110,532 | +0.34(+0.70%) |
Aug 24, 2018 | 48.52 | 49.22 | 48.52 | 48.92 | 83,800 | +0.42(+0.87%) |
Aug 23, 2018 | 48.59 | 49.31 | 48.07 | 48.50 | 68,694 | -0.10(-0.21%) |
Aug 22, 2018 | 48.93 | 49.34 | 48.33 | 48.60 | 78,919 | -0.34(-0.69%) |
Aug 21, 2018 | 48.06 | 48.98 | 47.99 | 48.94 | 82,274 | +0.96(+2.00%) |
Aug 20, 2018 | 47.77 | 48.31 | 47.60 | 47.98 | 69,880 | +0.36(+0.76%) |
Aug 17, 2018 | 46.56 | 47.65 | 46.56 | 47.62 | 58,700 | +1.00(+2.15%) |
Aug 16, 2018 | 45.77 | 46.89 | 45.77 | 46.62 | 54,785 | +0.81(+1.77%) |
Aug 15, 2018 | 47.15 | 47.15 | 45.46 | 45.81 | 76,999 | -1.52(-3.21%) |
Aug 14, 2018 | 46.73 | 47.41 | 46.62 | 47.33 | 77,967 | +0.73(+1.57%) |
Aug 13, 2018 | 47.26 | 47.55 | 46.34 | 46.60 | 79,140 | -0.57(-1.21%) |
Aug 10, 2018 | 47.03 | 47.85 | 46.54 | 47.17 | 123,400 | -0.18(-0.38%) |
Aug 09, 2018 | 47.60 | 48.29 | 47.00 | 47.35 | 147,839 | -0.29(-0.61%) |
Aug 08, 2018 | 48.83 | 48.85 | 47.27 | 47.64 | 302,263 | -1.45(-2.95%) |
Aug 07, 2018 | 48.00 | 52.31 | 48.00 | 49.09 | 415,984 | -3.93(-7.41%) |
Aug 06, 2018 | 51.26 | 53.02 | 50.74 | 53.02 | 142,178 | +1.75(+3.41%) |
Aug 03, 2018 | 52.01 | 52.30 | 51.12 | 51.27 | 53,800 | -0.66(-1.27%) |
Aug 02, 2018 | 51.33 | 52.32 | 51.30 | 51.93 | 61,441 | +0.31(+0.60%) |
Aug 01, 2018 | 52.06 | 52.37 | 50.90 | 51.62 | 99,168 | -0.44(-0.85%) |
Jul 31, 2018 | 50.07 | 52.09 | 50.07 | 52.06 | 95,116 | +2.25(+4.52%) |
Jul 30, 2018 | 49.83 | 50.44 | 49.46 | 49.81 | 60,357 | -0.03(-0.06%) |
Jul 27, 2018 | 50.69 | 50.69 | 49.52 | 49.84 | 65,200 | -0.75(-1.48%) |
Jul 26, 2018 | 49.89 | 50.80 | 49.85 | 50.59 | 110,678 | +0.69(+1.38%) |
Jul 25, 2018 | 49.73 | 50.17 | 49.04 | 49.90 | 60,590 | +0.03(+0.06%) |
Jul 24, 2018 | 50.47 | 51.02 | 49.74 | 49.87 | 80,192 | -0.38(-0.76%) |
Jul 23, 2018 | 50.42 | 49.52 | 50.25 | 96,431 | +0.17(+0.34%) | |
Jul 20, 2018 | 50.12 | 49.46 | 50.08 | 89,448 | +0.35(+0.70%) | |
Jul 19, 2018 | 49.37 | 49.81 | 49.14 | 49.73 | 166,376 | +0.20(+0.40%) |
Jul 18, 2018 | 49.08 | 49.66 | 48.70 | 49.53 | 108,519 | +0.16(+0.32%) |
Jul 17, 2018 | 49.15 | 49.67 | 49.06 | 49.37 | 107,629 | +0.03(+0.06%) |
Jul 16, 2018 | 50.04 | 50.19 | 49.28 | 49.34 | 86,745 | -0.88(-1.75%) |
Jul 13, 2018 | 49.63 | 50.49 | 49.63 | 50.22 | 70,597 | +0.34(+0.68%) |
Jul 12, 2018 | 48.99 | 50.61 | 48.99 | 49.88 | 94,964 | +0.12(+0.24%) |
Jul 11, 2018 | 50.88 | 50.88 | 49.70 | 49.76 | 74,534 | -1.46(-2.85%) |
Jul 10, 2018 | 52.00 | 52.37 | 50.96 | 51.22 | 69,569 | -0.73(-1.41%) |
Jul 09, 2018 | 50.68 | 52.05 | 50.68 | 51.95 | 162,324 | +1.38(+2.73%) |
Jul 06, 2018 | 50.62 | 49.91 | 50.57 | 63,585 | +0.42(+0.84%) | |
Jul 05, 2018 | 48.75 | 50.17 | 48.30 | 50.15 | 125,810 | +1.66(+3.42%) |
Jul 03, 2018 | 48.49 | 48.49 | 48.49 | 0 | -0.01(-0.02%) |