Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 52.82 | 52.87 | 52.60 | 52.72 | 8,783 | -0.38(-0.72%) |
Sep 27, 2018 | 52.82 | 53.28 | 52.82 | 53.10 | 17,797 | +0.30(+0.57%) |
Sep 26, 2018 | 52.71 | 53.13 | 52.71 | 52.80 | 367,956 | +0.19(+0.36%) |
Sep 25, 2018 | 52.52 | 52.74 | 52.47 | 52.61 | 90,646 | +0.15(+0.28%) |
Sep 24, 2018 | 52.28 | 52.62 | 52.22 | 52.46 | 182,589 | +0.01(+0.02%) |
Sep 21, 2018 | 52.50 | 52.70 | 52.31 | 52.45 | 333,235 | +0.13(+0.24%) |
Sep 20, 2018 | 52.33 | 52.39 | 52.02 | 52.32 | 1,194,322 | +0.23(+0.44%) |
Sep 19, 2018 | 52.49 | 52.49 | 52.06 | 52.10 | 26,081 | -0.39(-0.75%) |
Sep 18, 2018 | 52.32 | 52.69 | 52.32 | 52.49 | 67,107 | +0.40(+0.77%) |
Sep 17, 2018 | 52.18 | 52.43 | 52.07 | 52.09 | 156,186 | -0.02(-0.03%) |
Sep 14, 2018 | 52.20 | 52.20 | 51.83 | 52.10 | 21,300 | -0.18(-0.35%) |
Sep 13, 2018 | 52.18 | 52.31 | 52.00 | 52.29 | 24,379 | +0.53(+1.03%) |
Sep 12, 2018 | 51.39 | 51.82 | 51.26 | 51.75 | 28,052 | +0.50(+0.98%) |
Sep 11, 2018 | 50.82 | 51.32 | 50.82 | 51.25 | 100,999 | +0.50(+0.98%) |
Sep 10, 2018 | 50.87 | 51.13 | 50.67 | 50.76 | 209,737 | +0.28(+0.56%) |
Sep 07, 2018 | 50.52 | 50.58 | 50.39 | 50.47 | 27,010 | -0.04(-0.07%) |
Sep 06, 2018 | 50.39 | 50.58 | 50.21 | 50.51 | 24,223 | +0.23(+0.45%) |
Sep 05, 2018 | 50.09 | 50.28 | 49.92 | 50.28 | 22,132 | -0.15(-0.29%) |
Sep 04, 2018 | 50.49 | 50.66 | 50.27 | 50.43 | 34,874 | -0.50(-0.98%) |
Aug 31, 2018 | 50.93 | 50.93 | 50.93 | 0 | -0.31(-0.60%) | |
Aug 30, 2018 | 51.38 | 51.39 | 51.09 | 51.24 | 132,545 | -0.46(-0.89%) |
Aug 29, 2018 | 51.64 | 51.83 | 51.51 | 51.70 | 41,038 | -0.16(-0.31%) |
Aug 28, 2018 | 52.03 | 52.03 | 51.74 | 51.86 | 16,231 | -0.18(-0.35%) |
Aug 27, 2018 | 51.90 | 52.12 | 51.83 | 52.04 | 21,611 | +0.35(+0.67%) |
Aug 24, 2018 | 51.56 | 51.74 | 51.54 | 51.70 | 10,101 | +0.31(+0.60%) |
Aug 23, 2018 | 51.70 | 51.90 | 51.39 | 51.39 | 13,721 | -0.23(-0.44%) |
Aug 22, 2018 | 51.98 | 51.98 | 51.55 | 51.61 | 14,362 | -0.34(-0.65%) |
Aug 21, 2018 | 51.89 | 52.10 | 51.80 | 51.95 | 102,131 | +0.03(+0.05%) |
Aug 20, 2018 | 51.91 | 52.05 | 51.82 | 51.92 | 23,834 | +0.05(+0.11%) |
Aug 17, 2018 | 51.58 | 52.06 | 51.50 | 51.87 | 23,167 | +0.15(+0.30%) |
Aug 16, 2018 | 51.29 | 51.83 | 51.29 | 51.71 | 37,219 | +0.63(+1.23%) |
Aug 15, 2018 | 51.00 | 51.26 | 50.85 | 51.09 | 27,773 | -0.26(-0.51%) |
Aug 14, 2018 | 51.20 | 51.40 | 51.20 | 51.35 | 18,067 | +0.40(+0.79%) |
Aug 13, 2018 | 51.03 | 51.21 | 50.95 | 50.95 | 163,485 | -0.16(-0.32%) |
Aug 10, 2018 | 51.18 | 51.19 | 50.90 | 51.11 | 29,315 | -0.77(-1.47%) |
Aug 09, 2018 | 51.80 | 51.92 | 51.80 | 51.88 | 14,001 | +0.15(+0.28%) |
Aug 08, 2018 | 51.68 | 51.83 | 51.58 | 51.73 | 14,009 | +0.19(+0.37%) |
Aug 07, 2018 | 51.42 | 51.54 | 51.33 | 51.54 | 21,200 | +0.30(+0.59%) |
Aug 06, 2018 | 50.99 | 51.29 | 50.83 | 51.24 | 15,998 | +0.20(+0.39%) |
Aug 03, 2018 | 50.65 | 51.04 | 50.65 | 51.04 | 27,668 | +0.42(+0.83%) |
Aug 02, 2018 | 50.56 | 50.75 | 50.49 | 50.62 | 24,675 | -0.33(-0.64%) |
Aug 01, 2018 | 51.00 | 51.05 | 50.78 | 50.95 | 13,064 | -0.03(-0.07%) |
Jul 31, 2018 | 51.19 | 51.26 | 50.98 | 50.98 | 29,842 | -0.18(-0.36%) |
Jul 30, 2018 | 50.79 | 51.31 | 50.79 | 51.17 | 21,067 | +0.52(+1.03%) |
Jul 27, 2018 | 50.33 | 50.73 | 50.33 | 50.65 | 20,202 | +0.73(+1.46%) |
Jul 26, 2018 | 49.94 | 50.09 | 49.87 | 49.92 | 59,927 | +0.08(+0.16%) |
Jul 25, 2018 | 50.22 | 50.23 | 49.76 | 49.84 | 19,489 | -0.65(-1.28%) |
Jul 24, 2018 | 50.26 | 50.48 | 50.05 | 50.48 | 62,529 | +0.49(+0.98%) |
Jul 23, 2018 | 50.05 | 50.10 | 49.87 | 49.99 | 30,921 | -0.03(-0.05%) |
Jul 20, 2018 | 50.03 | 50.20 | 50.00 | 50.02 | 86,794 | +0.07(+0.15%) |
Jul 19, 2018 | 50.01 | 50.01 | 49.86 | 49.95 | 17,697 | -0.32(-0.63%) |
Jul 18, 2018 | 50.37 | 50.47 | 50.24 | 50.27 | 30,915 | -0.23(-0.45%) |
Jul 17, 2018 | 50.40 | 50.63 | 50.38 | 50.49 | 23,149 | -0.21(-0.41%) |
Jul 16, 2018 | 50.55 | 50.82 | 50.52 | 50.70 | 30,627 | +0.15(+0.31%) |
Jul 13, 2018 | 50.58 | 50.58 | 50.37 | 50.55 | 13,679 | -0.26(-0.50%) |
Jul 12, 2018 | 50.78 | 50.85 | 50.63 | 50.80 | 8,682 | +0.16(+0.32%) |
Jul 11, 2018 | 50.67 | 50.89 | 50.47 | 50.64 | 15,698 | -0.31(-0.61%) |
Jul 10, 2018 | 50.71 | 51.03 | 50.67 | 50.95 | 18,875 | +0.12(+0.23%) |
Jul 09, 2018 | 50.98 | 50.65 | 50.83 | 16,001 | +0.18(+0.36%) | |
Jul 06, 2018 | 50.43 | 50.74 | 50.37 | 50.65 | 14,356 | +0.51(+1.01%) |
Jul 05, 2018 | 50.15 | 50.27 | 50.02 | 50.14 | 14,827 | +0.61(+1.23%) |
Jul 03, 2018 | 49.53 | 49.53 | 49.53 | 0 | +0.49(+1.00%) |