Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 58.16 | 58.21 | 58.15 | 58.17 | 32,200 | +0.02(+0.03%) |
Sep 27, 2018 | 58.09 | 58.15 | 58.09 | 58.15 | 33,287 | +0.04(+0.07%) |
Sep 26, 2018 | 58.05 | 58.13 | 58.04 | 58.11 | 52,296 | +0.08(+0.14%) |
Sep 25, 2018 | 58.02 | 58.03 | 57.98 | 58.03 | 40,768 | -0.03(-0.05%) |
Sep 24, 2018 | 58.02 | 58.09 | 58.02 | 58.06 | 41,841 | -0.02(-0.03%) |
Sep 21, 2018 | 58.06 | 58.09 | 58.04 | 58.08 | 30,000 | +0.02(+0.03%) |
Sep 20, 2018 | 58.03 | 58.10 | 58.03 | 58.06 | 21,917 | -0.01(-0.01%) |
Sep 19, 2018 | 58.12 | 58.12 | 58.02 | 58.07 | 82,974 | -0.06(-0.10%) |
Sep 18, 2018 | 58.18 | 58.20 | 58.10 | 58.13 | 29,361 | -0.12(-0.21%) |
Sep 17, 2018 | 58.21 | 58.27 | 58.21 | 58.25 | 25,417 | +0.02(+0.04%) |
Sep 14, 2018 | 58.24 | 58.27 | 58.22 | 58.23 | 35,600 | -0.11(-0.19%) |
Sep 13, 2018 | 58.39 | 58.39 | 58.32 | 58.34 | 55,374 | +0.00(+0.00%) |
Sep 12, 2018 | 58.33 | 58.37 | 58.31 | 58.34 | 20,977 | +0.05(+0.08%) |
Sep 11, 2018 | 58.33 | 58.37 | 58.29 | 58.29 | 97,863 | -0.13(-0.22%) |
Sep 10, 2018 | 58.41 | 58.45 | 58.40 | 58.42 | 30,588 | -0.01(-0.02%) |
Sep 07, 2018 | 58.46 | 58.46 | 58.39 | 58.43 | 16,400 | -0.20(-0.34%) |
Sep 06, 2018 | 58.57 | 58.66 | 58.57 | 58.63 | 23,873 | +0.08(+0.14%) |
Sep 05, 2018 | 58.50 | 58.56 | 58.50 | 58.55 | 155,166 | +0.01(+0.02%) |
Sep 04, 2018 | 58.55 | 58.58 | 58.51 | 58.54 | 49,035 | -0.16(-0.27%) |
Aug 31, 2018 | 58.70 | 58.70 | 58.70 | 0 | +0.02(+0.03%) | |
Aug 30, 2018 | 58.64 | 58.71 | 58.64 | 58.68 | 22,416 | +0.10(+0.17%) |
Aug 29, 2018 | 58.61 | 58.64 | 58.58 | 58.58 | 37,870 | -0.05(-0.08%) |
Aug 28, 2018 | 58.66 | 58.67 | 58.60 | 58.62 | 23,667 | -0.10(-0.18%) |
Aug 27, 2018 | 58.74 | 58.75 | 58.70 | 58.73 | 40,474 | -0.08(-0.14%) |
Aug 24, 2018 | 58.72 | 58.81 | 58.70 | 58.81 | 32,100 | +0.01(+0.02%) |
Aug 23, 2018 | 58.79 | 58.82 | 58.78 | 58.80 | 14,807 | -0.02(-0.03%) |
Aug 22, 2018 | 58.82 | 58.82 | 58.77 | 58.82 | 27,494 | +0.09(+0.15%) |
Aug 21, 2018 | 58.76 | 58.76 | 58.70 | 58.73 | 27,472 | -0.05(-0.09%) |
Aug 20, 2018 | 58.73 | 58.81 | 58.73 | 58.79 | 20,902 | +0.14(+0.23%) |
Aug 17, 2018 | 58.68 | 58.72 | 58.63 | 58.65 | 28,100 | +0.01(+0.02%) |
Aug 16, 2018 | 58.66 | 58.68 | 58.61 | 58.64 | 18,529 | -0.03(-0.05%) |
Aug 15, 2018 | 58.73 | 58.73 | 58.67 | 58.67 | 11,242 | +0.09(+0.15%) |
Aug 14, 2018 | 58.59 | 58.62 | 58.58 | 58.59 | 14,496 | -0.05(-0.09%) |
Aug 13, 2018 | 58.62 | 58.67 | 58.60 | 58.64 | 85,125 | +0.02(+0.03%) |
Aug 10, 2018 | 58.53 | 58.68 | 58.53 | 58.62 | 54,700 | +0.18(+0.31%) |
Aug 09, 2018 | 58.42 | 58.45 | 58.41 | 58.44 | 16,034 | +0.09(+0.15%) |
Aug 08, 2018 | 58.34 | 58.37 | 58.32 | 58.35 | 64,513 | +0.02(+0.03%) |
Aug 07, 2018 | 58.37 | 58.37 | 58.30 | 58.33 | 21,978 | -0.09(-0.15%) |
Aug 06, 2018 | 58.38 | 58.46 | 58.38 | 58.42 | 17,679 | +0.07(+0.12%) |
Aug 03, 2018 | 58.28 | 58.39 | 58.28 | 58.35 | 45,900 | +0.08(+0.14%) |
Aug 02, 2018 | 58.22 | 58.28 | 58.22 | 58.27 | 36,711 | +0.08(+0.14%) |
Aug 01, 2018 | 58.20 | 58.23 | 58.17 | 58.19 | 50,513 | -0.21(-0.36%) |
Jul 31, 2018 | 58.38 | 58.42 | 58.37 | 58.40 | 40,069 | +0.02(+0.03%) |
Jul 30, 2018 | 58.31 | 58.41 | 58.31 | 58.38 | 72,796 | +0.00(+0.00%) |
Jul 27, 2018 | 58.41 | 58.41 | 58.34 | 58.38 | 66,400 | +0.07(+0.12%) |
Jul 26, 2018 | 58.39 | 58.42 | 58.31 | 58.31 | 26,883 | -0.06(-0.10%) |
Jul 25, 2018 | 58.43 | 58.48 | 58.37 | 58.37 | 21,791 | -0.07(-0.12%) |
Jul 24, 2018 | 58.39 | 58.44 | 58.37 | 58.44 | 56,714 | +0.03(+0.05%) |
Jul 23, 2018 | 58.52 | 58.52 | 58.38 | 58.41 | 42,584 | -0.17(-0.29%) |
Jul 20, 2018 | 58.67 | 58.67 | 58.56 | 58.58 | 20,798 | -0.08(-0.14%) |
Jul 19, 2018 | 58.58 | 58.69 | 58.58 | 58.66 | 25,369 | +0.09(+0.15%) |
Jul 18, 2018 | 58.59 | 58.62 | 58.55 | 58.57 | 19,105 | +0.01(+0.02%) |
Jul 17, 2018 | 58.60 | 58.64 | 58.56 | 58.56 | 52,500 | -0.07(-0.12%) |
Jul 16, 2018 | 58.62 | 58.64 | 58.57 | 58.63 | 27,165 | -0.03(-0.05%) |
Jul 13, 2018 | 58.62 | 58.70 | 58.61 | 58.66 | 67,785 | +0.08(+0.14%) |
Jul 12, 2018 | 58.55 | 58.62 | 58.55 | 58.58 | 20,566 | -0.04(-0.07%) |
Jul 11, 2018 | 58.58 | 58.64 | 58.56 | 58.62 | 41,373 | +0.10(+0.17%) |
Jul 10, 2018 | 58.55 | 58.56 | 58.52 | 58.52 | 26,644 | -0.07(-0.12%) |
Jul 09, 2018 | 58.59 | 58.60 | 58.56 | 58.59 | 42,953 | -0.06(-0.10%) |
Jul 06, 2018 | 58.69 | 58.69 | 58.61 | 58.65 | 21,453 | +0.02(+0.03%) |
Jul 05, 2018 | 58.64 | 58.68 | 58.60 | 58.63 | 41,479 | +0.02(+0.03%) |
Jul 03, 2018 | 58.61 | 58.61 | 58.61 | 0 | +0.08(+0.14%) |