Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 51.54 | 51.98 | 51.54 | 51.96 | 25,079 | +0.39(+0.77%) |
Sep 27, 2018 | 50.91 | 51.73 | 50.91 | 51.57 | 3,818 | +0.60(+1.18%) |
Sep 26, 2018 | 51.45 | 51.45 | 50.97 | 50.97 | 4,463 | -0.40(-0.79%) |
Sep 25, 2018 | 51.41 | 51.47 | 51.29 | 51.37 | 4,273 | +0.46(+0.89%) |
Sep 24, 2018 | 51.11 | 51.11 | 50.84 | 50.92 | 5,438 | -0.20(-0.39%) |
Sep 21, 2018 | 51.37 | 51.37 | 50.99 | 51.12 | 3,368 | -0.01(-0.02%) |
Sep 20, 2018 | 50.88 | 51.21 | 50.72 | 51.13 | 8,725 | +0.27(+0.53%) |
Sep 19, 2018 | 51.43 | 51.43 | 50.58 | 50.86 | 6,620 | -0.88(-1.70%) |
Sep 18, 2018 | 51.67 | 51.78 | 50.38 | 51.74 | 4,513 | +0.08(+0.16%) |
Sep 17, 2018 | 51.38 | 51.65 | 51.29 | 51.65 | 7,346 | +0.27(+0.52%) |
Sep 14, 2018 | 51.09 | 51.43 | 50.94 | 51.38 | 14,934 | +0.19(+0.37%) |
Sep 13, 2018 | 50.98 | 51.20 | 50.81 | 51.20 | 3,884 | +0.24(+0.47%) |
Sep 12, 2018 | 50.83 | 51.23 | 50.67 | 50.96 | 4,516 | +0.33(+0.66%) |
Sep 11, 2018 | 50.41 | 50.87 | 50.41 | 50.62 | 17,925 | +0.04(+0.09%) |
Sep 10, 2018 | 50.64 | 50.68 | 50.31 | 50.58 | 4,451 | +0.03(+0.07%) |
Sep 07, 2018 | 50.21 | 50.71 | 50.21 | 50.55 | 9,544 | -0.06(-0.12%) |
Sep 06, 2018 | 50.23 | 50.66 | 50.11 | 50.61 | 7,592 | +0.34(+0.67%) |
Sep 05, 2018 | 49.60 | 50.30 | 49.60 | 50.27 | 3,662 | +0.52(+1.04%) |
Sep 04, 2018 | 49.75 | 49.81 | 49.68 | 49.75 | 8,115 | +0.15(+0.30%) |
Aug 31, 2018 | 49.60 | 49.60 | 49.60 | 0 | -0.12(-0.25%) | |
Aug 30, 2018 | 49.96 | 49.96 | 49.73 | 49.73 | 6,048 | -0.19(-0.38%) |
Aug 29, 2018 | 49.61 | 49.95 | 49.60 | 49.91 | 50,630 | +0.25(+0.50%) |
Aug 28, 2018 | 49.72 | 49.77 | 49.51 | 49.67 | 8,403 | -0.05(-0.11%) |
Aug 27, 2018 | 50.23 | 50.23 | 49.64 | 49.72 | 5,768 | -0.28(-0.57%) |
Aug 24, 2018 | 50.11 | 50.16 | 49.90 | 50.00 | 2,470 | +0.04(+0.08%) |
Aug 23, 2018 | 50.16 | 50.30 | 49.89 | 49.97 | 9,960 | -0.37(-0.73%) |
Aug 22, 2018 | 50.47 | 50.47 | 49.87 | 50.33 | 4,219 | -0.03(-0.06%) |
Aug 21, 2018 | 50.19 | 50.36 | 50.12 | 50.36 | 3,999 | +0.08(+0.17%) |
Aug 20, 2018 | 50.24 | 50.28 | 50.07 | 50.28 | 2,671 | +0.15(+0.30%) |
Aug 17, 2018 | 49.80 | 50.24 | 49.73 | 50.13 | 6,625 | +0.30(+0.61%) |
Aug 16, 2018 | 49.32 | 49.85 | 49.26 | 49.83 | 10,451 | +0.76(+1.54%) |
Aug 15, 2018 | 49.60 | 49.63 | 49.02 | 49.07 | 22,524 | -0.36(-0.72%) |
Aug 14, 2018 | 48.42 | 49.51 | 48.42 | 49.42 | 5,410 | +0.69(+1.43%) |
Aug 13, 2018 | 48.77 | 48.78 | 48.54 | 48.73 | 4,561 | -0.19(-0.38%) |
Aug 10, 2018 | 48.80 | 49.18 | 48.80 | 48.92 | 7,411 | -0.09(-0.19%) |
Aug 09, 2018 | 48.36 | 49.18 | 48.32 | 49.01 | 4,780 | +0.83(+1.72%) |
Aug 08, 2018 | 48.53 | 48.53 | 48.18 | 48.18 | 5,637 | -0.71(-1.44%) |
Aug 07, 2018 | 49.02 | 49.04 | 48.86 | 48.88 | 5,403 | -0.30(-0.61%) |
Aug 06, 2018 | 48.66 | 49.18 | 48.66 | 49.18 | 4,771 | +0.76(+1.56%) |
Aug 03, 2018 | 49.26 | 49.26 | 48.30 | 48.43 | 4,267 | -0.20(-0.40%) |
Aug 02, 2018 | 48.34 | 48.62 | 48.26 | 48.62 | 2,307 | +0.41(+0.85%) |
Aug 01, 2018 | 48.28 | 48.28 | 48.06 | 48.21 | 6,909 | -0.14(-0.29%) |
Jul 31, 2018 | 48.19 | 48.46 | 48.09 | 48.35 | 2,350 | +0.36(+0.75%) |
Jul 30, 2018 | 48.10 | 48.33 | 47.99 | 47.99 | 6,359 | -0.19(-0.39%) |
Jul 27, 2018 | 48.91 | 48.91 | 48.09 | 48.18 | 3,846 | -0.49(-1.00%) |
Jul 26, 2018 | 47.76 | 48.67 | 47.76 | 48.67 | 7,227 | +0.99(+2.07%) |
Jul 25, 2018 | 47.78 | 47.51 | 47.68 | 4,478 | -0.10(-0.21%) | |
Jul 24, 2018 | 47.74 | 47.78 | 47.52 | 47.78 | 3,212 | -0.10(-0.20%) |
Jul 23, 2018 | 47.92 | 47.92 | 47.55 | 47.88 | 9,934 | -0.09(-0.19%) |
Jul 20, 2018 | 48.39 | 48.39 | 47.84 | 47.96 | 7,413 | -0.38(-0.79%) |
Jul 19, 2018 | 48.20 | 48.35 | 48.08 | 48.35 | 9,771 | +0.62(+1.30%) |
Jul 18, 2018 | 48.37 | 48.38 | 47.73 | 47.73 | 7,657 | -0.67(-1.39%) |
Jul 17, 2018 | 48.65 | 48.87 | 48.31 | 48.40 | 10,370 | -0.15(-0.30%) |
Jul 16, 2018 | 48.43 | 48.66 | 48.43 | 48.55 | 21,034 | -0.17(-0.34%) |
Jul 13, 2018 | 49.06 | 49.39 | 48.72 | 48.72 | 6,713 | -0.47(-0.95%) |
Jul 12, 2018 | 49.20 | 49.31 | 49.10 | 49.18 | 74,336 | -0.05(-0.11%) |
Jul 11, 2018 | 49.64 | 49.64 | 49.24 | 49.24 | 20,405 | -0.34(-0.68%) |
Jul 10, 2018 | 49.50 | 49.59 | 49.41 | 49.58 | 3,092 | -0.04(-0.09%) |
Jul 09, 2018 | 50.40 | 50.40 | 49.39 | 49.62 | 18,835 | -0.78(-1.55%) |
Jul 06, 2018 | 49.92 | 50.40 | 49.91 | 50.40 | 10,371 | +0.50(+1.00%) |
Jul 05, 2018 | 49.03 | 49.91 | 48.95 | 49.91 | 37,154 | +0.91(+1.85%) |
Jul 03, 2018 | 49.00 | 49.00 | 49.00 | 0 | +0.80(+1.67%) |