Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 50.78 | 51.74 | 50.35 | 51.66 | 1,151,800 | +0.58(+1.14%) |
Sep 27, 2018 | 50.75 | 51.50 | 50.57 | 51.08 | 1,349,628 | +0.37(+0.73%) |
Sep 26, 2018 | 51.58 | 51.65 | 50.57 | 50.71 | 1,924,325 | -0.85(-1.65%) |
Sep 25, 2018 | 52.38 | 52.45 | 51.34 | 51.56 | 678,906 | -0.62(-1.19%) |
Sep 24, 2018 | 53.36 | 53.46 | 52.00 | 52.18 | 999,194 | -1.19(-2.23%) |
Sep 21, 2018 | 53.71 | 53.92 | 53.30 | 53.37 | 1,891,200 | +0.15(+0.28%) |
Sep 20, 2018 | 52.00 | 53.37 | 51.99 | 53.22 | 1,281,104 | +1.64(+3.18%) |
Sep 19, 2018 | 51.33 | 51.83 | 51.08 | 51.58 | 998,068 | +0.31(+0.60%) |
Sep 18, 2018 | 51.22 | 51.71 | 51.14 | 51.27 | 1,171,721 | +0.13(+0.25%) |
Sep 17, 2018 | 51.19 | 51.29 | 50.86 | 51.14 | 1,248,369 | +0.03(+0.06%) |
Sep 14, 2018 | 50.32 | 51.16 | 50.30 | 51.11 | 1,558,100 | +0.91(+1.81%) |
Sep 13, 2018 | 49.90 | 50.38 | 49.67 | 50.20 | 832,742 | +0.64(+1.29%) |
Sep 12, 2018 | 49.44 | 49.82 | 49.00 | 49.56 | 778,250 | +0.32(+0.65%) |
Sep 11, 2018 | 48.84 | 49.60 | 48.65 | 49.24 | 831,874 | +0.16(+0.33%) |
Sep 10, 2018 | 49.30 | 49.30 | 48.82 | 49.08 | 382,317 | +0.03(+0.06%) |
Sep 07, 2018 | 49.11 | 49.45 | 48.80 | 49.05 | 753,300 | +0.04(+0.08%) |
Sep 06, 2018 | 49.50 | 49.86 | 48.79 | 49.01 | 1,012,019 | -0.56(-1.13%) |
Sep 05, 2018 | 49.50 | 49.90 | 49.26 | 49.57 | 461,725 | +0.17(+0.34%) |
Sep 04, 2018 | 49.71 | 49.95 | 49.29 | 49.40 | 718,729 | -0.26(-0.52%) |
Aug 31, 2018 | 49.66 | 49.66 | 49.66 | 0 | -0.03(-0.06%) | |
Aug 30, 2018 | 49.93 | 50.20 | 49.59 | 49.69 | 360,861 | -0.35(-0.70%) |
Aug 29, 2018 | 50.18 | 50.41 | 49.66 | 50.04 | 578,486 | -0.14(-0.28%) |
Aug 28, 2018 | 50.31 | 50.59 | 49.94 | 50.18 | 685,104 | -0.14(-0.28%) |
Aug 27, 2018 | 50.15 | 50.59 | 49.93 | 50.32 | 771,635 | +0.39(+0.78%) |
Aug 24, 2018 | 49.82 | 50.02 | 49.63 | 49.93 | 364,300 | +0.47(+0.95%) |
Aug 23, 2018 | 49.89 | 50.00 | 49.27 | 49.46 | 603,134 | -0.28(-0.56%) |
Aug 22, 2018 | 49.96 | 50.07 | 49.52 | 49.74 | 701,588 | -0.32(-0.64%) |
Aug 21, 2018 | 49.89 | 50.41 | 49.72 | 50.06 | 732,717 | +0.34(+0.68%) |
Aug 20, 2018 | 50.13 | 50.28 | 49.69 | 49.72 | 701,993 | -0.26(-0.52%) |
Aug 17, 2018 | 49.47 | 50.10 | 49.44 | 49.98 | 982,800 | +0.41(+0.83%) |
Aug 16, 2018 | 49.40 | 50.02 | 49.29 | 49.57 | 898,847 | +0.72(+1.47%) |
Aug 15, 2018 | 48.63 | 49.15 | 48.51 | 48.85 | 845,287 | -0.22(-0.45%) |
Aug 14, 2018 | 48.84 | 49.38 | 48.81 | 49.07 | 1,014,165 | +0.19(+0.39%) |
Aug 13, 2018 | 49.69 | 49.69 | 48.84 | 48.88 | 1,626,369 | -0.72(-1.45%) |
Aug 10, 2018 | 49.23 | 50.00 | 48.93 | 49.60 | 1,622,300 | +0.29(+0.59%) |
Aug 09, 2018 | 48.99 | 49.76 | 48.90 | 49.31 | 1,907,321 | +0.25(+0.51%) |
Aug 08, 2018 | 49.67 | 49.70 | 48.99 | 49.06 | 1,362,268 | -0.55(-1.11%) |
Aug 07, 2018 | 50.00 | 50.06 | 49.16 | 49.61 | 1,520,155 | -0.06(-0.12%) |
Aug 06, 2018 | 49.26 | 50.06 | 49.04 | 49.67 | 2,288,825 | +0.44(+0.89%) |
Aug 03, 2018 | 48.33 | 49.30 | 48.07 | 49.23 | 2,006,000 | +3.46(+7.56%) |
Aug 02, 2018 | 45.75 | 46.02 | 45.20 | 45.77 | 1,025,396 | -0.44(-0.95%) |
Aug 01, 2018 | 46.05 | 46.72 | 45.80 | 46.21 | 1,214,778 | +0.34(+0.74%) |
Jul 31, 2018 | 45.69 | 46.02 | 45.29 | 45.87 | 1,248,310 | +0.52(+1.15%) |
Jul 30, 2018 | 45.23 | 45.81 | 44.89 | 45.35 | 702,645 | +0.28(+0.62%) |
Jul 27, 2018 | 45.27 | 45.82 | 44.85 | 45.07 | 834,600 | +0.08(+0.18%) |
Jul 26, 2018 | 44.95 | 45.63 | 44.95 | 44.99 | 827,762 | +0.15(+0.33%) |
Jul 25, 2018 | 45.03 | 45.08 | 44.41 | 44.84 | 578,802 | -0.31(-0.69%) |
Jul 24, 2018 | 44.67 | 45.83 | 44.66 | 45.15 | 687,047 | +0.49(+1.10%) |
Jul 23, 2018 | 43.91 | 44.95 | 43.91 | 44.66 | 766,796 | +0.71(+1.62%) |
Jul 20, 2018 | 44.10 | 44.24 | 43.72 | 43.95 | 741,795 | -0.24(-0.54%) |
Jul 19, 2018 | 44.74 | 44.79 | 44.09 | 44.19 | 665,336 | -0.59(-1.32%) |
Jul 18, 2018 | 44.59 | 45.15 | 44.36 | 44.78 | 866,760 | +0.18(+0.40%) |
Jul 17, 2018 | 44.25 | 44.77 | 44.07 | 44.60 | 814,176 | +0.32(+0.72%) |
Jul 16, 2018 | 44.73 | 44.92 | 44.17 | 44.28 | 1,127,533 | -0.25(-0.56%) |
Jul 13, 2018 | 44.69 | 44.99 | 44.38 | 44.53 | 862,228 | -0.21(-0.47%) |
Jul 12, 2018 | 45.30 | 45.36 | 44.44 | 44.74 | 797,796 | -0.19(-0.42%) |
Jul 11, 2018 | 45.12 | 45.38 | 44.83 | 44.93 | 807,660 | -0.52(-1.14%) |
Jul 10, 2018 | 45.76 | 45.85 | 45.12 | 45.45 | 755,158 | -0.08(-0.18%) |
Jul 09, 2018 | 44.79 | 45.54 | 44.78 | 45.53 | 661,029 | +0.81(+1.81%) |
Jul 06, 2018 | 44.01 | 44.73 | 43.63 | 44.72 | 932,553 | +0.51(+1.15%) |
Jul 05, 2018 | 44.49 | 45.09 | 43.88 | 44.21 | 725,028 | +0.20(+0.45%) |
Jul 03, 2018 | 44.01 | 44.01 | 44.01 | 0 | -0.46(-1.03%) |