Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 49.11 | 49.11 | 49.08 | 49.11 | 1,391 | +0.05(+0.10%) |
Sep 27, 2018 | 48.96 | 49.07 | 48.91 | 49.07 | 45,573 | +0.11(+0.23%) |
Sep 26, 2018 | 48.81 | 49.01 | 48.76 | 48.96 | 18,276 | +0.26(+0.53%) |
Sep 25, 2018 | 48.66 | 48.70 | 48.65 | 48.70 | 16,621 | -0.09(-0.19%) |
Sep 24, 2018 | 48.74 | 48.90 | 48.74 | 48.79 | 36,378 | -0.09(-0.19%) |
Sep 21, 2018 | 48.89 | 48.95 | 48.86 | 48.88 | 42,171 | -0.04(-0.07%) |
Sep 20, 2018 | 48.90 | 48.92 | 48.89 | 48.92 | 1,806 | +0.06(+0.11%) |
Sep 19, 2018 | 48.96 | 48.99 | 48.79 | 48.86 | 7,754 | -0.09(-0.17%) |
Sep 18, 2018 | 49.27 | 49.27 | 48.95 | 48.95 | 506,491 | -0.53(-1.08%) |
Sep 17, 2018 | 49.40 | 49.51 | 49.40 | 49.48 | 7,729 | +0.00(+0.01%) |
Sep 14, 2018 | 49.52 | 49.54 | 49.44 | 49.48 | 18,826 | -0.18(-0.36%) |
Sep 13, 2018 | 49.77 | 49.77 | 49.66 | 49.66 | 6,496 | -0.02(-0.04%) |
Sep 12, 2018 | 49.72 | 49.75 | 49.67 | 49.67 | 2,111 | +0.11(+0.23%) |
Sep 11, 2018 | 49.65 | 49.67 | 49.56 | 49.56 | 1,151 | -0.34(-0.69%) |
Sep 10, 2018 | 49.83 | 49.92 | 49.83 | 49.91 | 1,770 | -0.02(-0.04%) |
Sep 07, 2018 | 49.86 | 49.95 | 49.84 | 49.93 | 13,447 | -0.42(-0.83%) |
Sep 06, 2018 | 50.36 | 50.41 | 50.34 | 50.34 | 4,272 | +0.20(+0.41%) |
Sep 05, 2018 | 50.10 | 50.18 | 50.06 | 50.14 | 12,628 | -0.07(-0.15%) |
Sep 04, 2018 | 50.20 | 50.21 | 50.11 | 50.21 | 118,399 | -0.19(-0.37%) |
Aug 31, 2018 | 50.40 | 50.40 | 50.40 | 0 | +0.02(+0.04%) | |
Aug 30, 2018 | 50.29 | 50.44 | 50.29 | 50.38 | 13,257 | +0.15(+0.30%) |
Aug 29, 2018 | 50.19 | 50.23 | 50.16 | 50.23 | 4,603 | -0.06(-0.11%) |
Aug 28, 2018 | 50.34 | 50.34 | 50.21 | 50.29 | 9,784 | -0.12(-0.24%) |
Aug 27, 2018 | 50.45 | 50.50 | 50.38 | 50.41 | 58,593 | -0.29(-0.56%) |
Aug 24, 2018 | 50.67 | 50.71 | 50.66 | 50.70 | 5,594 | +0.01(+0.02%) |
Aug 23, 2018 | 50.66 | 50.72 | 50.66 | 50.69 | 2,614 | -0.00(-0.00%) |
Aug 22, 2018 | 50.72 | 50.72 | 50.61 | 50.69 | 1,926 | +0.20(+0.39%) |
Aug 21, 2018 | 50.49 | 50.49 | 50.47 | 50.49 | 1,444 | -0.18(-0.35%) |
Aug 20, 2018 | 50.46 | 50.67 | 50.46 | 50.67 | 8,212 | +0.35(+0.70%) |
Aug 17, 2018 | 50.35 | 50.44 | 50.32 | 50.32 | 6,024 | -0.01(-0.02%) |
Aug 16, 2018 | 50.32 | 50.33 | 50.15 | 50.33 | 9,964 | -0.02(-0.04%) |
Aug 15, 2018 | 50.34 | 50.50 | 50.33 | 50.34 | 24,563 | +0.28(+0.56%) |
Aug 14, 2018 | 50.16 | 50.16 | 50.06 | 50.06 | 2,113 | -0.16(-0.32%) |
Aug 13, 2018 | 50.12 | 50.23 | 50.12 | 50.23 | 2,533 | +0.01(+0.03%) |
Aug 10, 2018 | 50.07 | 50.34 | 50.06 | 50.21 | 25,711 | +0.41(+0.82%) |
Aug 09, 2018 | 49.74 | 49.80 | 49.68 | 49.80 | 46,110 | +0.35(+0.71%) |
Aug 08, 2018 | 49.45 | 49.45 | 49.45 | 49.45 | 277 | +0.00(+0.00%) |
Aug 07, 2018 | 49.58 | 49.58 | 49.45 | 49.45 | 7,265 | -0.16(-0.32%) |
Aug 06, 2018 | 49.61 | 49.61 | 49.61 | 49.61 | 153 | +0.00(+0.00%) |
Aug 03, 2018 | 49.52 | 49.63 | 49.52 | 49.61 | 4,841 | +0.24(+0.49%) |
Aug 02, 2018 | 49.34 | 49.39 | 49.34 | 49.37 | 2,259 | +0.15(+0.30%) |
Aug 01, 2018 | 49.14 | 49.31 | 49.14 | 49.22 | 16,444 | -0.28(-0.56%) |
Jul 31, 2018 | 49.47 | 49.56 | 49.45 | 49.50 | 3,254 | +0.09(+0.19%) |
Jul 30, 2018 | 49.33 | 49.48 | 49.33 | 49.40 | 6,310 | -0.11(-0.23%) |
Jul 27, 2018 | 49.52 | 49.57 | 49.46 | 49.52 | 1,721 | +0.12(+0.24%) |
Jul 26, 2018 | 49.53 | 49.60 | 49.40 | 49.40 | 9,379 | -0.09(-0.18%) |
Jul 25, 2018 | 49.68 | 49.71 | 49.45 | 49.48 | 5,891 | -0.07(-0.14%) |
Jul 24, 2018 | 49.47 | 49.55 | 49.47 | 49.55 | 3,566 | +0.05(+0.09%) |
Jul 23, 2018 | 49.68 | 49.68 | 49.51 | 49.51 | 3,463 | -0.50(-0.99%) |
Jul 20, 2018 | 50.20 | 50.20 | 49.96 | 50.00 | 6,442 | -0.32(-0.64%) |
Jul 19, 2018 | 50.14 | 50.41 | 50.14 | 50.33 | 20,673 | +0.20(+0.41%) |
Jul 18, 2018 | 50.19 | 50.19 | 50.12 | 50.12 | 4,042 | +0.03(+0.06%) |
Jul 17, 2018 | 50.26 | 50.26 | 50.09 | 50.09 | 17,610 | -0.15(-0.30%) |
Jul 16, 2018 | 50.09 | 50.25 | 50.09 | 50.24 | 3,129 | -0.17(-0.33%) |
Jul 13, 2018 | 50.31 | 50.43 | 50.28 | 50.41 | 7,203 | +0.20(+0.41%) |
Jul 12, 2018 | 50.22 | 50.24 | 50.14 | 50.20 | 75,348 | -0.08(-0.17%) |
Jul 11, 2018 | 50.29 | 50.12 | 50.29 | 21,417 | +0.19(+0.37%) | |
Jul 10, 2018 | 50.10 | 50.12 | 50.05 | 50.10 | 3,013 | -0.10(-0.19%) |
Jul 09, 2018 | 50.26 | 50.26 | 50.20 | 50.20 | 2,938 | -0.23(-0.45%) |
Jul 06, 2018 | 50.38 | 50.43 | 50.35 | 50.43 | 3,769 | +0.09(+0.17%) |
Jul 05, 2018 | 50.26 | 50.40 | 50.26 | 50.34 | 2,632 | +0.02(+0.05%) |
Jul 03, 2018 | 50.32 | 50.32 | 50.32 | 0 | +0.14(+0.28%) |