Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 48.64 | 49.53 | 47.78 | 48.29 | 1,026,252 | -1.14(-2.31%) |
Sep 27, 2018 | 49.91 | 51.34 | 48.71 | 49.43 | 1,439,562 | -3.78(-7.11%) |
Sep 26, 2018 | 53.44 | 53.65 | 52.88 | 53.21 | 954,036 | -0.27(-0.51%) |
Sep 25, 2018 | 54.43 | 54.46 | 53.41 | 53.49 | 499,240 | -0.91(-1.67%) |
Sep 24, 2018 | 54.35 | 54.57 | 53.88 | 54.39 | 404,333 | -0.10(-0.19%) |
Sep 21, 2018 | 54.97 | 55.11 | 54.36 | 54.49 | 828,192 | -0.14(-0.26%) |
Sep 20, 2018 | 54.50 | 54.84 | 54.19 | 54.63 | 511,208 | +0.93(+1.74%) |
Sep 19, 2018 | 53.43 | 54.35 | 53.37 | 53.70 | 390,596 | +0.24(+0.45%) |
Sep 18, 2018 | 53.52 | 53.89 | 53.28 | 53.46 | 245,004 | +0.01(+0.02%) |
Sep 17, 2018 | 53.14 | 53.89 | 53.13 | 53.45 | 253,248 | +0.37(+0.70%) |
Sep 14, 2018 | 52.82 | 53.18 | 52.25 | 53.07 | 286,657 | +0.32(+0.60%) |
Sep 13, 2018 | 52.58 | 53.18 | 52.11 | 52.76 | 609,055 | +0.54(+1.04%) |
Sep 12, 2018 | 52.28 | 52.53 | 51.86 | 52.21 | 286,029 | -0.07(-0.13%) |
Sep 11, 2018 | 51.95 | 52.63 | 51.41 | 52.28 | 275,533 | +0.23(+0.45%) |
Sep 10, 2018 | 52.03 | 52.36 | 51.93 | 52.05 | 257,841 | +0.19(+0.36%) |
Sep 07, 2018 | 51.87 | 52.47 | 51.49 | 51.86 | 345,294 | -0.26(-0.50%) |
Sep 06, 2018 | 52.81 | 53.06 | 52.05 | 52.12 | 255,706 | -0.50(-0.96%) |
Sep 05, 2018 | 52.71 | 52.95 | 52.45 | 52.63 | 319,780 | -0.03(-0.05%) |
Sep 04, 2018 | 53.07 | 53.13 | 52.19 | 52.65 | 213,711 | -0.61(-1.14%) |
Aug 31, 2018 | 53.26 | 53.26 | 53.26 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 54.08 | 54.08 | 52.98 | 53.26 | 353,690 | -0.91(-1.67%) |
Aug 29, 2018 | 54.32 | 54.48 | 54.03 | 54.17 | 338,863 | -0.22(-0.41%) |
Aug 28, 2018 | 55.12 | 55.66 | 54.20 | 54.39 | 192,978 | -0.63(-1.14%) |
Aug 27, 2018 | 55.26 | 55.68 | 54.96 | 55.02 | 216,544 | -0.09(-0.17%) |
Aug 24, 2018 | 54.92 | 55.32 | 54.59 | 55.11 | 206,299 | +0.45(+0.82%) |
Aug 23, 2018 | 54.88 | 55.10 | 54.33 | 54.66 | 252,607 | -0.19(-0.34%) |
Aug 22, 2018 | 54.62 | 54.96 | 54.18 | 54.85 | 249,741 | +0.35(+0.63%) |
Aug 21, 2018 | 54.20 | 55.01 | 54.20 | 54.50 | 239,255 | +0.45(+0.83%) |
Aug 20, 2018 | 53.90 | 54.32 | 53.85 | 54.06 | 212,069 | +0.24(+0.45%) |
Aug 17, 2018 | 53.37 | 53.93 | 53.16 | 53.81 | 128,829 | +0.34(+0.63%) |
Aug 16, 2018 | 52.73 | 53.63 | 52.71 | 53.48 | 242,431 | +1.11(+2.12%) |
Aug 15, 2018 | 52.54 | 52.88 | 51.62 | 52.36 | 320,192 | -0.54(-1.02%) |
Aug 14, 2018 | 52.68 | 53.35 | 52.65 | 52.91 | 179,948 | +0.43(+0.82%) |
Aug 13, 2018 | 53.13 | 53.22 | 52.21 | 52.48 | 177,543 | -0.52(-0.99%) |
Aug 10, 2018 | 53.73 | 53.99 | 52.98 | 53.00 | 366,587 | -0.96(-1.78%) |
Aug 09, 2018 | 53.76 | 54.17 | 53.53 | 53.96 | 288,283 | +0.60(+1.12%) |
Aug 08, 2018 | 53.52 | 53.77 | 53.22 | 53.36 | 274,070 | -0.10(-0.19%) |
Aug 07, 2018 | 53.54 | 53.66 | 53.20 | 53.47 | 432,444 | +0.08(+0.16%) |
Aug 06, 2018 | 52.95 | 53.66 | 52.83 | 53.38 | 190,845 | +0.29(+0.55%) |
Aug 03, 2018 | 53.12 | 53.72 | 52.83 | 53.09 | 248,457 | +0.14(+0.26%) |
Aug 02, 2018 | 52.26 | 53.12 | 51.92 | 52.95 | 218,812 | +0.40(+0.76%) |
Aug 01, 2018 | 52.99 | 53.10 | 52.13 | 52.55 | 245,258 | -0.42(-0.79%) |
Jul 31, 2018 | 52.55 | 53.29 | 52.55 | 52.97 | 362,315 | +0.59(+1.12%) |
Jul 30, 2018 | 52.63 | 53.10 | 52.31 | 52.38 | 379,910 | -0.34(-0.64%) |
Jul 27, 2018 | 53.01 | 53.10 | 52.63 | 52.72 | 284,945 | -0.23(-0.44%) |
Jul 26, 2018 | 51.98 | 53.06 | 51.98 | 52.95 | 213,523 | +1.05(+2.02%) |
Jul 25, 2018 | 51.83 | 51.91 | 51.19 | 51.91 | 219,408 | +0.02(+0.05%) |
Jul 24, 2018 | 51.87 | 52.26 | 51.61 | 51.88 | 222,411 | +0.38(+0.74%) |
Jul 23, 2018 | 52.54 | 52.67 | 51.49 | 51.50 | 265,461 | -0.93(-1.78%) |
Jul 20, 2018 | 52.74 | 53.08 | 52.38 | 52.43 | 345,423 | -0.31(-0.58%) |
Jul 19, 2018 | 51.97 | 53.11 | 51.56 | 52.74 | 439,321 | +0.62(+1.18%) |
Jul 18, 2018 | 51.61 | 52.17 | 51.30 | 52.12 | 331,075 | +0.49(+0.96%) |
Jul 17, 2018 | 50.89 | 51.75 | 50.76 | 51.63 | 219,861 | +0.71(+1.39%) |
Jul 16, 2018 | 51.98 | 52.10 | 50.65 | 50.92 | 411,900 | -1.09(-2.10%) |
Jul 13, 2018 | 52.26 | 52.55 | 51.93 | 52.01 | 224,970 | -0.31(-0.59%) |
Jul 12, 2018 | 52.31 | 52.44 | 51.59 | 52.32 | 414,009 | +0.75(+1.45%) |
Jul 11, 2018 | 51.57 | 51.90 | 51.20 | 51.57 | 404,625 | -0.43(-0.82%) |
Jul 10, 2018 | 52.03 | 52.46 | 51.51 | 52.00 | 259,155 | +0.18(+0.34%) |
Jul 09, 2018 | 51.97 | 52.12 | 51.72 | 51.83 | 340,926 | +0.20(+0.38%) |
Jul 06, 2018 | 51.10 | 51.85 | 50.95 | 51.63 | 303,918 | +0.53(+1.04%) |
Jul 05, 2018 | 51.11 | 51.43 | 50.80 | 51.10 | 589,638 | +0.55(+1.09%) |
Jul 03, 2018 | 50.55 | 50.55 | 50.55 | 0 | +0.25(+0.50%) |