Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 48.94 | 49.87 | 48.94 | 49.87 | 658,629 | +0.94(+1.92%) |
Sep 27, 2018 | 48.73 | 49.25 | 48.56 | 48.93 | 474,853 | +0.46(+0.95%) |
Sep 26, 2018 | 49.07 | 49.29 | 48.40 | 48.47 | 582,407 | -0.59(-1.20%) |
Sep 25, 2018 | 49.08 | 49.30 | 48.80 | 49.05 | 456,578 | +0.09(+0.18%) |
Sep 24, 2018 | 49.98 | 50.03 | 48.71 | 48.97 | 748,087 | -1.01(-2.02%) |
Sep 21, 2018 | 50.03 | 50.45 | 49.72 | 49.98 | 3,004,636 | +0.04(+0.07%) |
Sep 20, 2018 | 49.18 | 50.04 | 49.08 | 49.94 | 621,240 | +0.72(+1.46%) |
Sep 19, 2018 | 50.07 | 50.20 | 49.10 | 49.22 | 546,973 | -0.87(-1.74%) |
Sep 18, 2018 | 50.49 | 50.68 | 49.78 | 50.09 | 620,754 | -0.25(-0.50%) |
Sep 17, 2018 | 50.91 | 51.21 | 50.12 | 50.34 | 739,855 | -0.64(-1.25%) |
Sep 14, 2018 | 50.87 | 51.08 | 50.34 | 50.98 | 790,055 | +0.01(+0.01%) |
Sep 13, 2018 | 50.70 | 51.37 | 50.70 | 50.98 | 605,054 | +0.34(+0.67%) |
Sep 12, 2018 | 50.56 | 50.70 | 50.22 | 50.63 | 591,625 | +0.18(+0.36%) |
Sep 11, 2018 | 50.77 | 51.14 | 50.39 | 50.45 | 555,762 | -0.51(-1.01%) |
Sep 10, 2018 | 50.75 | 51.16 | 50.58 | 50.97 | 614,084 | +0.59(+1.17%) |
Sep 07, 2018 | 50.75 | 50.90 | 50.32 | 50.38 | 455,302 | -0.62(-1.22%) |
Sep 06, 2018 | 50.95 | 51.29 | 50.78 | 51.00 | 337,649 | +0.18(+0.36%) |
Sep 05, 2018 | 50.50 | 51.14 | 50.43 | 50.82 | 636,534 | +0.22(+0.44%) |
Sep 04, 2018 | 50.78 | 51.17 | 50.34 | 50.60 | 477,242 | -0.28(-0.56%) |
Aug 31, 2018 | 50.88 | 50.88 | 50.88 | 0 | +0.33(+0.66%) | |
Aug 30, 2018 | 50.71 | 50.99 | 50.41 | 50.55 | 507,453 | -0.09(-0.17%) |
Aug 29, 2018 | 50.42 | 50.71 | 50.24 | 50.63 | 390,556 | +0.32(+0.63%) |
Aug 28, 2018 | 49.98 | 50.33 | 49.71 | 50.32 | 453,678 | +0.42(+0.84%) |
Aug 27, 2018 | 50.27 | 50.32 | 49.73 | 49.90 | 549,756 | -0.19(-0.39%) |
Aug 24, 2018 | 49.92 | 50.12 | 49.92 | 50.09 | 325,803 | +0.04(+0.07%) |
Aug 23, 2018 | 50.09 | 50.18 | 49.78 | 50.06 | 248,177 | +0.00(+0.00%) |
Aug 22, 2018 | 50.42 | 50.42 | 49.88 | 50.06 | 339,289 | -0.35(-0.70%) |
Aug 21, 2018 | 50.49 | 50.54 | 50.14 | 50.41 | 428,812 | -0.01(-0.01%) |
Aug 20, 2018 | 50.83 | 50.93 | 50.28 | 50.42 | 525,794 | -0.29(-0.57%) |
Aug 17, 2018 | 50.23 | 50.84 | 50.11 | 50.71 | 414,393 | +0.41(+0.82%) |
Aug 16, 2018 | 49.82 | 50.35 | 49.70 | 50.30 | 434,552 | +0.46(+0.93%) |
Aug 15, 2018 | 49.34 | 49.93 | 49.29 | 49.83 | 359,638 | +0.54(+1.10%) |
Aug 14, 2018 | 48.93 | 49.55 | 48.83 | 49.29 | 287,767 | +0.53(+1.08%) |
Aug 13, 2018 | 48.80 | 48.98 | 48.69 | 48.77 | 316,034 | +0.01(+0.01%) |
Aug 10, 2018 | 48.98 | 49.34 | 48.63 | 48.76 | 251,630 | -0.15(-0.31%) |
Aug 09, 2018 | 48.70 | 49.06 | 48.69 | 48.91 | 378,487 | +0.23(+0.47%) |
Aug 08, 2018 | 48.95 | 49.00 | 48.59 | 48.68 | 325,599 | -0.23(-0.47%) |
Aug 07, 2018 | 49.50 | 49.65 | 48.62 | 48.91 | 655,569 | -0.66(-1.34%) |
Aug 06, 2018 | 49.67 | 49.99 | 49.43 | 49.57 | 665,884 | -0.06(-0.12%) |
Aug 03, 2018 | 49.16 | 49.77 | 49.11 | 49.63 | 548,735 | +0.56(+1.13%) |
Aug 02, 2018 | 48.04 | 49.31 | 48.04 | 49.08 | 919,298 | +1.05(+2.18%) |
Aug 01, 2018 | 47.73 | 48.07 | 47.32 | 48.03 | 691,986 | +0.07(+0.15%) |
Jul 31, 2018 | 47.87 | 48.96 | 46.97 | 47.96 | 1,298,429 | +0.21(+0.44%) |
Jul 30, 2018 | 47.10 | 47.76 | 47.04 | 47.75 | 588,874 | +0.56(+1.19%) |
Jul 27, 2018 | 47.70 | 47.82 | 46.89 | 47.19 | 518,577 | -0.32(-0.66%) |
Jul 26, 2018 | 47.58 | 48.21 | 47.27 | 47.50 | 545,856 | -0.05(-0.11%) |
Jul 25, 2018 | 47.14 | 47.68 | 47.14 | 47.55 | 319,240 | +0.43(+0.91%) |
Jul 24, 2018 | 47.53 | 47.65 | 47.01 | 47.12 | 558,283 | -0.41(-0.86%) |
Jul 23, 2018 | 47.32 | 47.64 | 47.09 | 47.53 | 539,554 | +0.19(+0.39%) |
Jul 20, 2018 | 47.62 | 47.63 | 47.11 | 47.34 | 639,705 | -0.39(-0.81%) |
Jul 19, 2018 | 46.84 | 47.90 | 46.73 | 47.73 | 403,132 | +0.84(+1.79%) |
Jul 18, 2018 | 46.98 | 47.19 | 46.68 | 46.89 | 576,373 | -0.18(-0.38%) |
Jul 17, 2018 | 47.30 | 47.45 | 47.01 | 47.07 | 467,049 | -0.14(-0.29%) |
Jul 16, 2018 | 47.35 | 47.43 | 47.04 | 47.21 | 379,438 | -0.23(-0.48%) |
Jul 13, 2018 | 47.42 | 47.61 | 47.21 | 47.44 | 317,206 | +0.11(+0.23%) |
Jul 12, 2018 | 47.49 | 47.49 | 47.09 | 47.33 | 305,963 | +0.16(+0.35%) |
Jul 11, 2018 | 47.08 | 47.35 | 46.94 | 47.17 | 506,136 | +0.06(+0.14%) |
Jul 10, 2018 | 47.19 | 47.73 | 46.93 | 47.10 | 771,675 | -0.09(-0.18%) |
Jul 09, 2018 | 47.88 | 47.88 | 46.98 | 47.19 | 554,260 | -0.57(-1.20%) |
Jul 06, 2018 | 47.55 | 48.01 | 47.42 | 47.76 | 534,509 | +0.34(+0.73%) |
Jul 05, 2018 | 46.95 | 47.44 | 46.58 | 47.42 | 608,564 | +0.67(+1.44%) |
Jul 03, 2018 | 46.74 | 46.74 | 46.74 | 0 | +0.40(+0.87%) |