Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 47.12 | 47.15 | 46.82 | 46.87 | 70,600 | -0.75(-1.57%) |
Sep 27, 2018 | 47.82 | 47.89 | 47.49 | 47.62 | 34,638 | -0.47(-0.98%) |
Sep 26, 2018 | 47.76 | 48.18 | 47.76 | 48.09 | 52,306 | +0.10(+0.20%) |
Sep 25, 2018 | 48.38 | 48.40 | 47.95 | 47.99 | 39,530 | -0.16(-0.34%) |
Sep 24, 2018 | 48.30 | 48.39 | 48.11 | 48.16 | 38,630 | -0.22(-0.45%) |
Sep 21, 2018 | 48.34 | 48.49 | 48.25 | 48.38 | 84,600 | +0.28(+0.58%) |
Sep 20, 2018 | 47.51 | 48.17 | 47.51 | 48.10 | 116,082 | +0.68(+1.42%) |
Sep 19, 2018 | 47.37 | 47.53 | 47.21 | 47.42 | 57,889 | -0.48(-0.99%) |
Sep 18, 2018 | 47.98 | 48.05 | 47.79 | 47.90 | 54,493 | -0.06(-0.13%) |
Sep 17, 2018 | 48.09 | 48.19 | 47.92 | 47.96 | 55,845 | -0.11(-0.23%) |
Sep 14, 2018 | 48.15 | 48.22 | 47.79 | 48.07 | 30,900 | +0.04(+0.07%) |
Sep 13, 2018 | 47.95 | 48.10 | 47.90 | 48.03 | 30,312 | +0.19(+0.41%) |
Sep 12, 2018 | 47.82 | 48.03 | 47.79 | 47.84 | 25,333 | +0.11(+0.23%) |
Sep 11, 2018 | 47.56 | 47.76 | 47.40 | 47.73 | 34,252 | -0.73(-1.51%) |
Sep 10, 2018 | 48.42 | 48.53 | 48.34 | 48.46 | 16,561 | +0.29(+0.59%) |
Sep 07, 2018 | 48.09 | 48.50 | 48.09 | 48.17 | 15,900 | -0.11(-0.22%) |
Sep 06, 2018 | 48.28 | 48.45 | 48.05 | 48.28 | 18,916 | -0.25(-0.52%) |
Sep 05, 2018 | 48.47 | 48.75 | 48.47 | 48.53 | 60,646 | -1.21(-2.43%) |
Sep 04, 2018 | 49.16 | 49.74 | 49.14 | 49.74 | 13,927 | +0.24(+0.48%) |
Aug 31, 2018 | 49.50 | 49.50 | 49.50 | 0 | -0.53(-1.06%) | |
Aug 30, 2018 | 50.00 | 50.14 | 49.86 | 50.03 | 18,999 | -0.37(-0.73%) |
Aug 29, 2018 | 50.19 | 50.42 | 50.11 | 50.40 | 41,337 | +0.28(+0.56%) |
Aug 28, 2018 | 50.23 | 50.32 | 50.04 | 50.12 | 273,947 | -0.08(-0.16%) |
Aug 27, 2018 | 50.05 | 50.32 | 50.03 | 50.20 | 15,375 | +0.35(+0.70%) |
Aug 24, 2018 | 49.88 | 50.06 | 49.82 | 49.85 | 45,300 | +0.10(+0.20%) |
Aug 23, 2018 | 49.78 | 49.84 | 49.61 | 49.75 | 108,735 | -0.23(-0.46%) |
Aug 22, 2018 | 50.02 | 50.02 | 49.86 | 49.98 | 11,422 | +0.19(+0.38%) |
Aug 21, 2018 | 49.77 | 49.92 | 49.49 | 49.79 | 20,487 | +0.01(+0.02%) |
Aug 20, 2018 | 49.69 | 49.78 | 49.51 | 49.78 | 18,428 | +0.43(+0.87%) |
Aug 17, 2018 | 48.72 | 49.40 | 48.71 | 49.35 | 12,000 | -0.10(-0.20%) |
Aug 16, 2018 | 49.29 | 49.68 | 49.29 | 49.45 | 19,466 | +0.44(+0.89%) |
Aug 15, 2018 | 48.68 | 49.08 | 48.55 | 49.01 | 20,483 | -0.54(-1.08%) |
Aug 14, 2018 | 49.82 | 49.82 | 49.55 | 49.55 | 36,415 | -0.12(-0.23%) |
Aug 13, 2018 | 49.73 | 49.85 | 49.58 | 49.66 | 22,855 | -0.08(-0.16%) |
Aug 10, 2018 | 50.04 | 50.06 | 49.65 | 49.74 | 24,700 | -1.14(-2.23%) |
Aug 09, 2018 | 51.39 | 51.39 | 50.82 | 50.88 | 25,065 | -0.42(-0.82%) |
Aug 08, 2018 | 51.43 | 51.43 | 51.01 | 51.30 | 32,273 | -0.60(-1.16%) |
Aug 07, 2018 | 51.60 | 52.18 | 51.60 | 51.90 | 23,725 | -0.15(-0.29%) |
Aug 06, 2018 | 51.65 | 52.22 | 51.45 | 52.05 | 26,994 | +0.05(+0.10%) |
Aug 03, 2018 | 51.80 | 52.21 | 51.56 | 52.00 | 67,600 | +0.50(+0.97%) |
Aug 02, 2018 | 50.91 | 52.14 | 50.91 | 51.50 | 52,884 | +0.63(+1.24%) |
Aug 01, 2018 | 50.72 | 51.69 | 50.72 | 50.87 | 15,782 | +0.02(+0.05%) |
Jul 31, 2018 | 50.50 | 51.24 | 50.45 | 50.84 | 20,818 | -0.16(-0.32%) |
Jul 30, 2018 | 51.13 | 51.53 | 51.01 | 51.01 | 31,119 | -2.65(-4.93%) |
Jul 27, 2018 | 53.64 | 53.90 | 53.61 | 53.66 | 17,700 | +0.23(+0.42%) |
Jul 26, 2018 | 53.66 | 53.66 | 53.35 | 53.43 | 26,283 | -1.04(-1.90%) |
Jul 25, 2018 | 53.79 | 54.47 | 53.78 | 54.47 | 13,316 | +1.08(+2.01%) |
Jul 24, 2018 | 53.57 | 53.57 | 53.23 | 53.39 | 18,041 | -0.56(-1.04%) |
Jul 23, 2018 | 54.41 | 54.41 | 53.78 | 53.95 | 16,441 | -0.85(-1.55%) |
Jul 20, 2018 | 54.44 | 54.80 | 54.44 | 54.80 | 40,242 | +1.37(+2.57%) |
Jul 19, 2018 | 53.26 | 53.60 | 53.25 | 53.43 | 5,882 | -0.05(-0.09%) |
Jul 18, 2018 | 53.58 | 53.65 | 53.43 | 53.48 | 10,790 | +0.57(+1.08%) |
Jul 17, 2018 | 52.81 | 53.01 | 52.81 | 52.91 | 12,543 | -0.55(-1.03%) |
Jul 16, 2018 | 53.17 | 53.47 | 53.17 | 53.46 | 24,506 | +0.60(+1.14%) |
Jul 13, 2018 | 52.62 | 52.90 | 52.62 | 52.86 | 16,653 | +0.52(+1.00%) |
Jul 12, 2018 | 52.43 | 51.64 | 52.34 | 10,185 | +0.70(+1.35%) | |
Jul 11, 2018 | 51.98 | 51.98 | 51.48 | 51.64 | 17,097 | +0.04(+0.08%) |
Jul 10, 2018 | 51.35 | 51.65 | 51.28 | 51.60 | 11,137 | -0.09(-0.18%) |
Jul 09, 2018 | 51.88 | 51.88 | 51.60 | 51.70 | 14,828 | +0.12(+0.22%) |
Jul 06, 2018 | 51.72 | 51.82 | 51.43 | 51.58 | 11,357 | +0.46(+0.90%) |
Jul 05, 2018 | 50.97 | 51.18 | 50.97 | 51.12 | 11,723 | +0.45(+0.88%) |
Jul 03, 2018 | 50.67 | 50.67 | 50.67 | 0 | +0.70(+1.39%) |