Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 50.75 | 51.44 | 50.74 | 50.75 | 55,500 | +0.02(+0.04%) |
Sep 27, 2018 | 50.31 | 51.21 | 50.30 | 50.73 | 94,929 | +0.53(+1.06%) |
Sep 26, 2018 | 50.15 | 50.44 | 50.09 | 50.20 | 71,126 | -0.06(-0.12%) |
Sep 25, 2018 | 50.43 | 50.84 | 50.18 | 50.26 | 159,951 | +0.05(+0.10%) |
Sep 24, 2018 | 50.35 | 50.74 | 50.16 | 50.21 | 144,174 | -0.37(-0.73%) |
Sep 21, 2018 | 50.94 | 51.07 | 49.95 | 50.58 | 221,700 | -0.39(-0.77%) |
Sep 20, 2018 | 50.54 | 51.07 | 50.11 | 50.97 | 180,331 | +0.69(+1.37%) |
Sep 19, 2018 | 50.18 | 50.30 | 49.89 | 50.28 | 116,626 | +0.26(+0.52%) |
Sep 18, 2018 | 51.37 | 51.39 | 49.93 | 50.02 | 161,663 | -1.31(-2.55%) |
Sep 17, 2018 | 51.37 | 51.60 | 50.72 | 51.33 | 165,747 | -0.21(-0.41%) |
Sep 14, 2018 | 51.20 | 51.59 | 50.87 | 51.54 | 50,700 | +0.31(+0.61%) |
Sep 13, 2018 | 50.73 | 51.48 | 50.49 | 51.23 | 110,217 | +0.70(+1.39%) |
Sep 12, 2018 | 49.18 | 50.83 | 48.83 | 50.53 | 121,900 | +0.88(+1.77%) |
Sep 11, 2018 | 49.89 | 50.28 | 48.96 | 49.65 | 100,480 | -0.47(-0.94%) |
Sep 10, 2018 | 50.28 | 50.43 | 49.53 | 50.12 | 107,699 | -0.29(-0.58%) |
Sep 07, 2018 | 50.84 | 50.86 | 50.35 | 50.41 | 50,100 | -0.31(-0.61%) |
Sep 06, 2018 | 50.83 | 50.97 | 50.55 | 50.72 | 74,424 | -0.06(-0.12%) |
Sep 05, 2018 | 50.90 | 51.05 | 50.32 | 50.78 | 73,886 | -0.26(-0.51%) |
Sep 04, 2018 | 52.22 | 52.22 | 51.02 | 51.04 | 134,793 | -0.79(-1.52%) |
Aug 31, 2018 | 51.83 | 51.83 | 51.83 | 0 | +0.59(+1.15%) | |
Aug 30, 2018 | 50.87 | 51.41 | 50.42 | 51.24 | 146,039 | +0.23(+0.45%) |
Aug 29, 2018 | 50.37 | 51.47 | 50.15 | 51.01 | 182,580 | +0.64(+1.27%) |
Aug 28, 2018 | 50.76 | 51.05 | 50.16 | 50.37 | 57,459 | -0.58(-1.14%) |
Aug 27, 2018 | 51.22 | 51.22 | 50.73 | 50.95 | 67,753 | -0.01(-0.02%) |
Aug 24, 2018 | 51.27 | 51.47 | 50.49 | 50.96 | 86,200 | -0.20(-0.39%) |
Aug 23, 2018 | 51.04 | 51.53 | 51.00 | 51.16 | 128,404 | +0.01(+0.02%) |
Aug 22, 2018 | 51.43 | 51.53 | 51.10 | 51.15 | 56,977 | -0.17(-0.33%) |
Aug 21, 2018 | 51.82 | 51.92 | 51.20 | 51.32 | 85,911 | -0.47(-0.91%) |
Aug 20, 2018 | 51.82 | 52.17 | 51.64 | 51.79 | 44,299 | +0.02(+0.04%) |
Aug 17, 2018 | 51.47 | 51.79 | 51.14 | 51.77 | 53,300 | +0.32(+0.62%) |
Aug 16, 2018 | 51.70 | 51.86 | 51.40 | 51.45 | 64,990 | +0.05(+0.10%) |
Aug 15, 2018 | 51.79 | 51.84 | 51.20 | 51.40 | 102,615 | -0.39(-0.75%) |
Aug 14, 2018 | 50.65 | 52.14 | 50.58 | 51.79 | 187,296 | +1.13(+2.23%) |
Aug 13, 2018 | 50.73 | 51.30 | 50.56 | 50.66 | 139,860 | +0.01(+0.02%) |
Aug 10, 2018 | 50.54 | 50.99 | 50.26 | 50.65 | 79,800 | +0.00(+0.00%) |
Aug 09, 2018 | 50.80 | 51.12 | 50.60 | 50.65 | 102,728 | -0.09(-0.18%) |
Aug 08, 2018 | 51.27 | 51.55 | 50.65 | 50.74 | 147,278 | -0.62(-1.21%) |
Aug 07, 2018 | 50.98 | 51.55 | 50.68 | 51.36 | 163,067 | +0.36(+0.71%) |
Aug 06, 2018 | 50.69 | 51.09 | 50.59 | 51.00 | 119,500 | +0.22(+0.43%) |
Aug 03, 2018 | 51.05 | 51.05 | 50.17 | 50.78 | 167,200 | -0.03(-0.06%) |
Aug 02, 2018 | 49.59 | 50.84 | 49.59 | 50.81 | 166,115 | +0.92(+1.84%) |
Aug 01, 2018 | 48.92 | 50.07 | 48.40 | 49.89 | 221,460 | +1.23(+2.53%) |
Jul 31, 2018 | 48.69 | 49.03 | 48.31 | 48.66 | 182,596 | +0.02(+0.04%) |
Jul 30, 2018 | 48.93 | 49.07 | 47.78 | 48.64 | 265,181 | -0.40(-0.82%) |
Jul 27, 2018 | 49.83 | 49.85 | 48.95 | 49.04 | 163,500 | -0.77(-1.55%) |
Jul 26, 2018 | 49.59 | 50.04 | 49.47 | 49.81 | 230,027 | -0.06(-0.12%) |
Jul 25, 2018 | 49.67 | 50.15 | 49.47 | 49.87 | 169,306 | +0.23(+0.46%) |
Jul 24, 2018 | 50.76 | 51.01 | 49.15 | 49.64 | 251,041 | -0.99(-1.96%) |
Jul 23, 2018 | 50.61 | 51.12 | 50.47 | 50.63 | 180,051 | -0.12(-0.24%) |
Jul 20, 2018 | 51.54 | 52.18 | 50.67 | 50.75 | 283,160 | -0.29(-0.57%) |
Jul 19, 2018 | 50.00 | 52.66 | 48.41 | 51.04 | 740,398 | -1.78(-3.37%) |
Jul 18, 2018 | 52.70 | 52.95 | 52.35 | 52.82 | 294,675 | +0.15(+0.28%) |
Jul 17, 2018 | 52.81 | 52.96 | 52.57 | 52.67 | 186,745 | -0.14(-0.27%) |
Jul 16, 2018 | 53.32 | 53.57 | 52.65 | 52.81 | 142,035 | -0.51(-0.96%) |
Jul 13, 2018 | 54.25 | 54.34 | 53.26 | 53.32 | 113,685 | -0.77(-1.42%) |
Jul 12, 2018 | 53.96 | 54.38 | 53.85 | 54.09 | 113,001 | +0.32(+0.60%) |
Jul 11, 2018 | 52.97 | 53.86 | 52.97 | 53.77 | 197,732 | +0.65(+1.22%) |
Jul 10, 2018 | 52.62 | 53.33 | 52.55 | 53.12 | 358,770 | +0.86(+1.65%) |
Jul 09, 2018 | 52.19 | 52.50 | 51.99 | 52.26 | 173,732 | -0.23(-0.44%) |
Jul 06, 2018 | 52.64 | 52.79 | 52.10 | 52.49 | 160,578 | -0.08(-0.15%) |
Jul 05, 2018 | 52.66 | 52.94 | 52.37 | 52.57 | 146,717 | +0.07(+0.13%) |
Jul 03, 2018 | 52.50 | 52.50 | 52.50 | 0 | +0.03(+0.06%) |