Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 52.44 | 53.60 | 52.44 | 53.52 | 342,509 | +1.03(+1.97%) |
Sep 27, 2018 | 51.90 | 52.67 | 51.90 | 52.48 | 359,442 | +0.69(+1.34%) |
Sep 26, 2018 | 52.21 | 52.44 | 51.70 | 51.79 | 426,479 | -0.47(-0.90%) |
Sep 25, 2018 | 51.94 | 52.57 | 51.92 | 52.26 | 197,816 | +0.40(+0.77%) |
Sep 24, 2018 | 52.66 | 52.69 | 51.45 | 51.86 | 384,740 | -0.85(-1.60%) |
Sep 21, 2018 | 52.61 | 53.24 | 52.51 | 52.71 | 505,539 | -0.14(-0.26%) |
Sep 20, 2018 | 52.50 | 52.88 | 52.13 | 52.85 | 200,149 | +0.35(+0.67%) |
Sep 19, 2018 | 53.35 | 53.43 | 52.28 | 52.50 | 200,085 | -0.89(-1.66%) |
Sep 18, 2018 | 53.86 | 54.44 | 53.37 | 53.38 | 220,846 | -0.80(-1.47%) |
Sep 17, 2018 | 54.12 | 54.27 | 53.81 | 54.18 | 227,880 | -0.01(-0.03%) |
Sep 14, 2018 | 54.55 | 54.58 | 54.00 | 54.19 | 335,021 | -0.43(-0.78%) |
Sep 13, 2018 | 54.35 | 54.89 | 54.13 | 54.62 | 178,088 | +0.52(+0.97%) |
Sep 12, 2018 | 54.21 | 54.54 | 54.08 | 54.10 | 177,859 | -0.19(-0.35%) |
Sep 11, 2018 | 54.20 | 54.43 | 53.98 | 54.28 | 147,919 | +0.00(+0.00%) |
Sep 10, 2018 | 54.24 | 54.69 | 54.01 | 54.28 | 204,589 | +0.22(+0.40%) |
Sep 07, 2018 | 54.71 | 54.73 | 53.68 | 54.07 | 210,891 | -0.87(-1.59%) |
Sep 06, 2018 | 54.83 | 55.04 | 54.56 | 54.94 | 230,300 | +0.21(+0.38%) |
Sep 05, 2018 | 54.33 | 55.11 | 54.22 | 54.73 | 261,072 | +0.33(+0.60%) |
Sep 04, 2018 | 55.20 | 55.52 | 54.27 | 54.40 | 197,979 | -0.95(-1.72%) |
Aug 31, 2018 | 55.35 | 55.35 | 55.35 | 0 | +0.47(+0.85%) | |
Aug 30, 2018 | 55.07 | 55.22 | 54.80 | 54.89 | 112,789 | -0.16(-0.29%) |
Aug 29, 2018 | 55.14 | 55.32 | 54.99 | 55.05 | 158,105 | -0.03(-0.05%) |
Aug 28, 2018 | 54.56 | 55.13 | 54.40 | 55.07 | 110,323 | +0.54(+0.99%) |
Aug 27, 2018 | 54.68 | 54.93 | 54.28 | 54.54 | 176,411 | -0.14(-0.26%) |
Aug 24, 2018 | 54.60 | 54.82 | 54.40 | 54.68 | 183,259 | +0.06(+0.11%) |
Aug 23, 2018 | 54.89 | 55.27 | 54.61 | 54.61 | 189,543 | -0.34(-0.61%) |
Aug 22, 2018 | 55.03 | 55.03 | 54.53 | 54.95 | 187,703 | -0.13(-0.23%) |
Aug 21, 2018 | 55.18 | 55.27 | 54.88 | 55.07 | 142,424 | +0.01(+0.03%) |
Aug 20, 2018 | 55.18 | 55.46 | 54.93 | 55.06 | 171,722 | -0.08(-0.14%) |
Aug 17, 2018 | 54.77 | 55.18 | 54.77 | 55.14 | 156,629 | +0.27(+0.48%) |
Aug 16, 2018 | 54.72 | 55.02 | 54.46 | 54.87 | 180,666 | +0.16(+0.29%) |
Aug 15, 2018 | 54.38 | 55.11 | 54.26 | 54.71 | 190,491 | +0.42(+0.77%) |
Aug 14, 2018 | 53.50 | 54.37 | 53.50 | 54.29 | 237,985 | +0.77(+1.44%) |
Aug 13, 2018 | 53.43 | 53.61 | 53.12 | 53.52 | 130,405 | +0.18(+0.34%) |
Aug 10, 2018 | 53.91 | 54.28 | 53.33 | 53.34 | 143,744 | -0.66(-1.22%) |
Aug 09, 2018 | 53.92 | 54.42 | 53.72 | 54.00 | 142,692 | +0.15(+0.27%) |
Aug 08, 2018 | 54.55 | 54.62 | 53.33 | 53.85 | 264,904 | -0.64(-1.17%) |
Aug 07, 2018 | 53.73 | 54.88 | 53.01 | 54.49 | 474,846 | +1.19(+2.24%) |
Aug 06, 2018 | 53.15 | 53.97 | 53.04 | 53.29 | 250,573 | +0.10(+0.18%) |
Aug 03, 2018 | 52.75 | 53.40 | 52.74 | 53.19 | 138,017 | +0.47(+0.89%) |
Aug 02, 2018 | 52.62 | 52.86 | 52.40 | 52.73 | 182,175 | +0.06(+0.11%) |
Aug 01, 2018 | 51.88 | 52.71 | 51.37 | 52.67 | 369,411 | +0.40(+0.76%) |
Jul 31, 2018 | 51.65 | 52.73 | 51.65 | 52.27 | 248,420 | +0.94(+1.82%) |
Jul 30, 2018 | 51.16 | 51.51 | 50.88 | 51.34 | 248,775 | +0.15(+0.29%) |
Jul 27, 2018 | 52.34 | 52.34 | 51.02 | 51.19 | 145,605 | -1.05(-2.01%) |
Jul 26, 2018 | 51.91 | 52.61 | 51.91 | 52.24 | 197,009 | +0.48(+0.92%) |
Jul 25, 2018 | 51.79 | 52.13 | 51.73 | 51.76 | 202,815 | +0.14(+0.27%) |
Jul 24, 2018 | 52.20 | 52.20 | 51.48 | 51.62 | 269,129 | -0.37(-0.71%) |
Jul 23, 2018 | 52.27 | 52.31 | 51.73 | 51.99 | 136,807 | -0.34(-0.64%) |
Jul 20, 2018 | 52.55 | 52.75 | 52.11 | 52.33 | 238,449 | -0.24(-0.46%) |
Jul 19, 2018 | 51.83 | 53.01 | 51.73 | 52.57 | 245,854 | +0.71(+1.36%) |
Jul 18, 2018 | 51.99 | 52.06 | 51.39 | 51.87 | 170,776 | -0.20(-0.38%) |
Jul 17, 2018 | 52.37 | 52.62 | 51.86 | 52.06 | 246,935 | -0.22(-0.41%) |
Jul 16, 2018 | 52.41 | 52.41 | 51.99 | 52.28 | 108,674 | -0.17(-0.32%) |
Jul 13, 2018 | 52.48 | 52.78 | 52.23 | 52.45 | 243,358 | +0.01(+0.01%) |
Jul 12, 2018 | 52.28 | 52.57 | 51.94 | 52.44 | 220,279 | +0.16(+0.31%) |
Jul 11, 2018 | 52.15 | 52.66 | 52.15 | 52.28 | 226,802 | -0.01(-0.03%) |
Jul 10, 2018 | 52.42 | 52.59 | 51.99 | 52.29 | 241,709 | -0.04(-0.08%) |
Jul 09, 2018 | 53.13 | 53.13 | 51.96 | 52.34 | 352,105 | -0.78(-1.47%) |
Jul 06, 2018 | 52.69 | 53.17 | 52.69 | 53.12 | 235,524 | +0.53(+1.01%) |
Jul 05, 2018 | 52.37 | 52.62 | 51.98 | 52.59 | 269,994 | +0.28(+0.53%) |
Jul 03, 2018 | 52.31 | 52.31 | 52.31 | 0 | +0.59(+1.15%) |