Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 49.12 | 49.51 | 49.05 | 49.32 | 11,615 | +0.17(+0.35%) |
Sep 27, 2018 | 49.27 | 49.51 | 49.02 | 49.14 | 15,745 | -0.27(-0.54%) |
Sep 26, 2018 | 49.80 | 49.80 | 49.27 | 49.41 | 37,168 | -0.42(-0.83%) |
Sep 25, 2018 | 50.24 | 50.33 | 49.73 | 49.83 | 15,434 | +0.10(+0.20%) |
Sep 24, 2018 | 49.63 | 50.32 | 49.63 | 49.73 | 37,383 | -0.46(-0.93%) |
Sep 21, 2018 | 49.66 | 50.76 | 49.63 | 50.20 | 45,643 | +1.17(+2.39%) |
Sep 20, 2018 | 48.51 | 49.10 | 48.34 | 49.02 | 22,741 | +1.52(+3.19%) |
Sep 19, 2018 | 47.34 | 47.58 | 47.26 | 47.51 | 26,407 | +0.68(+1.46%) |
Sep 18, 2018 | 46.16 | 47.04 | 46.16 | 46.82 | 24,190 | +0.88(+1.92%) |
Sep 17, 2018 | 46.38 | 46.41 | 45.87 | 45.94 | 38,593 | -0.52(-1.11%) |
Sep 14, 2018 | 46.80 | 46.80 | 46.26 | 46.46 | 9,979 | +0.32(+0.69%) |
Sep 13, 2018 | 46.68 | 47.26 | 45.96 | 46.14 | 17,195 | +0.07(+0.16%) |
Sep 12, 2018 | 45.50 | 46.26 | 45.50 | 46.06 | 20,342 | +0.83(+1.84%) |
Sep 11, 2018 | 45.43 | 45.43 | 45.01 | 45.23 | 66,213 | -0.42(-0.91%) |
Sep 10, 2018 | 46.14 | 46.14 | 45.58 | 45.65 | 20,273 | -0.51(-1.11%) |
Sep 07, 2018 | 46.14 | 46.60 | 45.99 | 46.16 | 9,529 | +0.02(+0.05%) |
Sep 06, 2018 | 47.04 | 47.04 | 45.97 | 46.14 | 20,004 | -1.12(-2.38%) |
Sep 05, 2018 | 47.58 | 47.68 | 47.16 | 47.26 | 14,551 | -0.81(-1.68%) |
Sep 04, 2018 | 48.73 | 48.73 | 47.95 | 48.07 | 21,051 | -1.03(-2.09%) |
Aug 31, 2018 | 49.10 | 49.10 | 49.10 | 0 | -0.68(-1.38%) | |
Aug 30, 2018 | 50.12 | 50.22 | 49.73 | 49.78 | 14,043 | -1.25(-2.44%) |
Aug 29, 2018 | 51.30 | 51.30 | 50.61 | 51.03 | 30,833 | -0.61(-1.18%) |
Aug 28, 2018 | 51.17 | 51.86 | 51.17 | 51.64 | 18,682 | +0.61(+1.20%) |
Aug 27, 2018 | 49.61 | 51.13 | 49.61 | 51.03 | 44,555 | +1.88(+3.83%) |
Aug 24, 2018 | 48.66 | 49.33 | 48.66 | 49.14 | 22,290 | +0.42(+0.85%) |
Aug 23, 2018 | 48.48 | 49.05 | 48.48 | 48.73 | 212,039 | -0.15(-0.30%) |
Aug 22, 2018 | 48.88 | 49.07 | 48.63 | 48.88 | 10,507 | +0.34(+0.71%) |
Aug 21, 2018 | 48.41 | 48.70 | 48.41 | 48.53 | 10,089 | +0.02(+0.05%) |
Aug 20, 2018 | 48.39 | 48.61 | 48.09 | 48.51 | 15,248 | +0.44(+0.92%) |
Aug 17, 2018 | 47.29 | 48.31 | 47.29 | 48.07 | 20,367 | +0.76(+1.60%) |
Aug 16, 2018 | 47.19 | 48.24 | 47.19 | 47.31 | 22,459 | +0.02(+0.05%) |
Aug 15, 2018 | 48.02 | 48.11 | 47.09 | 47.29 | 56,205 | -1.93(-3.92%) |
Aug 14, 2018 | 48.92 | 49.33 | 48.88 | 49.22 | 17,941 | +0.42(+0.85%) |
Aug 13, 2018 | 49.39 | 49.48 | 48.70 | 48.80 | 27,202 | -1.10(-2.20%) |
Aug 10, 2018 | 50.37 | 50.37 | 49.78 | 49.90 | 11,901 | -1.17(-2.30%) |
Aug 09, 2018 | 51.20 | 51.35 | 50.95 | 51.08 | 16,433 | +0.44(+0.87%) |
Aug 08, 2018 | 50.56 | 50.81 | 50.44 | 50.64 | 14,444 | -0.02(-0.05%) |
Aug 07, 2018 | 50.73 | 51.27 | 50.61 | 50.66 | 30,317 | +0.12(+0.24%) |
Aug 06, 2018 | 50.71 | 50.81 | 50.15 | 50.54 | 34,266 | -1.25(-2.41%) |
Aug 03, 2018 | 51.71 | 51.96 | 51.54 | 51.79 | 25,848 | +0.00(+0.00%) |
Aug 02, 2018 | 51.93 | 52.14 | 51.64 | 51.79 | 15,248 | -1.15(-2.17%) |
Aug 01, 2018 | 53.28 | 53.29 | 52.82 | 52.93 | 17,640 | -0.95(-1.77%) |
Jul 31, 2018 | 53.59 | 54.25 | 53.50 | 53.89 | 12,007 | +0.02(+0.05%) |
Jul 30, 2018 | 54.30 | 54.33 | 53.69 | 53.86 | 14,240 | -0.46(-0.85%) |
Jul 27, 2018 | 54.67 | 54.76 | 53.94 | 54.33 | 20,817 | -0.73(-1.33%) |
Jul 26, 2018 | 55.21 | 55.59 | 55.01 | 55.06 | 18,834 | -0.81(-1.44%) |
Jul 25, 2018 | 55.67 | 56.23 | 55.17 | 55.87 | 15,246 | -0.56(-1.00%) |
Jul 24, 2018 | 56.43 | 56.86 | 56.36 | 56.43 | 22,987 | +1.17(+2.12%) |
Jul 23, 2018 | 54.91 | 55.40 | 54.89 | 55.26 | 51,852 | -0.05(-0.09%) |
Jul 20, 2018 | 55.53 | 55.53 | 55.28 | 55.31 | 9,525 | -0.07(-0.13%) |
Jul 19, 2018 | 55.75 | 56.04 | 55.29 | 55.38 | 13,673 | -0.95(-1.69%) |
Jul 18, 2018 | 56.36 | 56.72 | 56.06 | 56.33 | 18,107 | -0.76(-1.33%) |
Jul 17, 2018 | 56.41 | 57.14 | 56.41 | 57.09 | 13,882 | +0.24(+0.43%) |
Jul 16, 2018 | 57.09 | 57.24 | 56.77 | 56.85 | 23,266 | -1.08(-1.86%) |
Jul 13, 2018 | 57.82 | 58.00 | 57.60 | 57.92 | 27,120 | +0.34(+0.59%) |
Jul 12, 2018 | 57.36 | 57.59 | 57.12 | 57.58 | 20,571 | +1.20(+2.12%) |
Jul 11, 2018 | 56.99 | 57.43 | 56.16 | 56.38 | 19,419 | -1.88(-3.23%) |
Jul 10, 2018 | 57.68 | 58.26 | 57.68 | 58.26 | 16,089 | +1.17(+2.06%) |
Jul 09, 2018 | 56.87 | 57.12 | 56.64 | 57.09 | 15,917 | +1.61(+2.91%) |
Jul 06, 2018 | 55.11 | 55.65 | 54.84 | 55.48 | 32,085 | +0.78(+1.43%) |
Jul 05, 2018 | 55.16 | 55.16 | 54.62 | 54.70 | 21,096 | -0.57(-1.04%) |
Jul 03, 2018 | 55.27 | 55.27 | 55.27 | 0 | -0.45(-0.81%) |