Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 48.94 | 49.87 | 48.94 | 49.86 | 658,700 | +0.94(+1.92%) |
Sep 27, 2018 | 48.72 | 49.25 | 48.56 | 48.92 | 474,904 | +0.46(+0.95%) |
Sep 26, 2018 | 49.06 | 49.28 | 48.40 | 48.46 | 582,470 | -0.59(-1.20%) |
Sep 25, 2018 | 49.07 | 49.30 | 48.80 | 49.05 | 456,627 | +0.09(+0.18%) |
Sep 24, 2018 | 49.98 | 50.02 | 48.71 | 48.96 | 748,168 | -1.01(-2.02%) |
Sep 21, 2018 | 50.03 | 50.44 | 49.72 | 49.97 | 3,004,961 | +0.04(+0.07%) |
Sep 20, 2018 | 49.18 | 50.03 | 49.08 | 49.93 | 621,307 | +0.72(+1.46%) |
Sep 19, 2018 | 50.06 | 50.19 | 49.09 | 49.22 | 547,032 | -0.87(-1.74%) |
Sep 18, 2018 | 50.48 | 50.67 | 49.77 | 50.09 | 620,821 | -0.25(-0.50%) |
Sep 17, 2018 | 50.90 | 51.21 | 50.11 | 50.34 | 739,935 | -0.64(-1.25%) |
Sep 14, 2018 | 50.87 | 51.08 | 50.33 | 50.98 | 790,140 | +0.01(+0.01%) |
Sep 13, 2018 | 50.69 | 51.37 | 50.69 | 50.97 | 605,119 | +0.34(+0.67%) |
Sep 12, 2018 | 50.55 | 50.69 | 50.22 | 50.63 | 591,689 | +0.18(+0.36%) |
Sep 11, 2018 | 50.76 | 51.13 | 50.38 | 50.45 | 555,822 | -0.51(-1.01%) |
Sep 10, 2018 | 50.75 | 51.16 | 50.57 | 50.96 | 614,150 | +0.59(+1.17%) |
Sep 07, 2018 | 50.75 | 50.89 | 50.32 | 50.38 | 455,351 | -0.62(-1.22%) |
Sep 06, 2018 | 50.94 | 51.29 | 50.77 | 51.00 | 337,685 | +0.18(+0.36%) |
Sep 05, 2018 | 50.50 | 51.14 | 50.43 | 50.82 | 636,603 | +0.22(+0.44%) |
Sep 04, 2018 | 50.77 | 51.17 | 50.34 | 50.59 | 477,294 | -0.28(-0.56%) |
Aug 31, 2018 | 50.88 | 50.88 | 50.88 | 0 | +0.33(+0.66%) | |
Aug 30, 2018 | 50.71 | 50.98 | 50.40 | 50.54 | 507,508 | -0.09(-0.17%) |
Aug 29, 2018 | 50.41 | 50.71 | 50.23 | 50.63 | 390,598 | +0.32(+0.63%) |
Aug 28, 2018 | 49.97 | 50.33 | 49.71 | 50.31 | 453,727 | +0.42(+0.84%) |
Aug 27, 2018 | 50.27 | 50.32 | 49.73 | 49.89 | 549,815 | -0.19(-0.39%) |
Aug 24, 2018 | 49.92 | 50.11 | 49.92 | 50.09 | 325,838 | +0.04(+0.07%) |
Aug 23, 2018 | 50.08 | 50.17 | 49.77 | 50.05 | 248,204 | +0.00(+0.00%) |
Aug 22, 2018 | 50.41 | 50.41 | 49.88 | 50.05 | 339,326 | -0.35(-0.70%) |
Aug 21, 2018 | 50.49 | 50.54 | 50.14 | 50.41 | 428,858 | -0.01(-0.01%) |
Aug 20, 2018 | 50.82 | 50.92 | 50.28 | 50.41 | 525,851 | -0.29(-0.57%) |
Aug 17, 2018 | 50.23 | 50.83 | 50.10 | 50.70 | 414,438 | +0.41(+0.82%) |
Aug 16, 2018 | 49.81 | 50.34 | 49.69 | 50.29 | 434,598 | +0.46(+0.93%) |
Aug 15, 2018 | 49.33 | 49.93 | 49.29 | 49.83 | 359,676 | +0.54(+1.10%) |
Aug 14, 2018 | 48.92 | 49.54 | 48.83 | 49.29 | 287,798 | +0.53(+1.08%) |
Aug 13, 2018 | 48.80 | 48.98 | 48.69 | 48.76 | 316,068 | +0.01(+0.01%) |
Aug 10, 2018 | 48.98 | 49.33 | 48.62 | 48.75 | 251,658 | -0.15(-0.31%) |
Aug 09, 2018 | 48.70 | 49.05 | 48.69 | 48.91 | 378,528 | +0.23(+0.47%) |
Aug 08, 2018 | 48.95 | 48.99 | 48.59 | 48.67 | 325,634 | -0.23(-0.47%) |
Aug 07, 2018 | 49.50 | 49.64 | 48.62 | 48.91 | 655,640 | -0.66(-1.34%) |
Aug 06, 2018 | 49.66 | 49.98 | 49.42 | 49.57 | 665,956 | -0.06(-0.12%) |
Aug 03, 2018 | 49.16 | 49.76 | 49.10 | 49.63 | 548,794 | +0.56(+1.13%) |
Aug 02, 2018 | 48.03 | 49.31 | 48.03 | 49.07 | 919,397 | +1.05(+2.18%) |
Aug 01, 2018 | 47.72 | 48.06 | 47.31 | 48.03 | 692,061 | +0.07(+0.15%) |
Jul 31, 2018 | 47.87 | 48.96 | 46.97 | 47.95 | 1,298,569 | +0.21(+0.44%) |
Jul 30, 2018 | 47.10 | 47.76 | 47.04 | 47.74 | 588,938 | +0.56(+1.19%) |
Jul 27, 2018 | 47.70 | 47.81 | 46.89 | 47.18 | 518,633 | -0.32(-0.66%) |
Jul 26, 2018 | 47.58 | 48.21 | 47.27 | 47.50 | 545,915 | -0.05(-0.11%) |
Jul 25, 2018 | 47.14 | 47.68 | 47.14 | 47.55 | 319,274 | +0.43(+0.91%) |
Jul 24, 2018 | 47.53 | 47.64 | 47.01 | 47.12 | 558,343 | -0.41(-0.86%) |
Jul 23, 2018 | 47.32 | 47.64 | 47.09 | 47.53 | 539,612 | +0.19(+0.39%) |
Jul 20, 2018 | 47.62 | 47.63 | 47.11 | 47.34 | 639,774 | -0.39(-0.81%) |
Jul 19, 2018 | 46.84 | 47.90 | 46.72 | 47.73 | 403,176 | +0.84(+1.79%) |
Jul 18, 2018 | 46.97 | 47.18 | 46.67 | 46.89 | 576,435 | -0.18(-0.38%) |
Jul 17, 2018 | 47.30 | 47.45 | 47.00 | 47.07 | 467,100 | -0.14(-0.29%) |
Jul 16, 2018 | 47.35 | 47.43 | 47.04 | 47.20 | 379,479 | -0.23(-0.48%) |
Jul 13, 2018 | 47.41 | 47.61 | 47.21 | 47.43 | 317,240 | +0.11(+0.23%) |
Jul 12, 2018 | 47.48 | 47.48 | 47.08 | 47.33 | 305,996 | +0.16(+0.35%) |
Jul 11, 2018 | 47.07 | 47.35 | 46.93 | 47.16 | 506,191 | +0.06(+0.14%) |
Jul 10, 2018 | 47.19 | 47.73 | 46.92 | 47.10 | 771,758 | -0.09(-0.18%) |
Jul 09, 2018 | 47.88 | 47.88 | 46.97 | 47.18 | 554,320 | -0.57(-1.20%) |
Jul 06, 2018 | 47.54 | 48.01 | 47.41 | 47.76 | 534,567 | +0.34(+0.73%) |
Jul 05, 2018 | 46.95 | 47.43 | 46.58 | 47.41 | 608,630 | +0.67(+1.44%) |
Jul 03, 2018 | 46.74 | 46.74 | 46.74 | 0 | +0.40(+0.87%) |