Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 61.73 | 61.75 | 61.57 | 61.66 | 4,700 | -0.25(-0.40%) |
Sep 27, 2018 | 61.76 | 62.12 | 61.69 | 61.91 | 28,537 | -0.84(-1.33%) |
Sep 26, 2018 | 63.08 | 63.20 | 62.74 | 62.74 | 7,571 | -1.41(-2.20%) |
Sep 25, 2018 | 64.49 | 64.50 | 63.73 | 64.15 | 11,466 | +1.14(+1.80%) |
Sep 24, 2018 | 63.53 | 63.53 | 62.98 | 63.02 | 4,584 | -0.17(-0.28%) |
Sep 21, 2018 | 63.96 | 63.96 | 63.19 | 63.19 | 4,500 | +0.02(+0.03%) |
Sep 20, 2018 | 63.40 | 63.40 | 63.05 | 63.17 | 7,794 | +0.89(+1.42%) |
Sep 19, 2018 | 62.00 | 62.32 | 62.00 | 62.28 | 6,636 | +1.15(+1.89%) |
Sep 18, 2018 | 61.25 | 61.25 | 60.48 | 61.13 | 14,349 | +1.62(+2.71%) |
Sep 17, 2018 | 59.38 | 59.60 | 59.38 | 59.52 | 27,316 | +0.36(+0.61%) |
Sep 14, 2018 | 59.02 | 59.30 | 59.02 | 59.16 | 4,700 | +0.88(+1.51%) |
Sep 13, 2018 | 58.17 | 58.49 | 58.09 | 58.27 | 5,311 | +1.35(+2.38%) |
Sep 12, 2018 | 56.93 | 56.93 | 56.66 | 56.92 | 3,804 | +0.21(+0.37%) |
Sep 11, 2018 | 56.24 | 56.71 | 56.05 | 56.71 | 28,298 | +0.20(+0.35%) |
Sep 10, 2018 | 56.81 | 56.87 | 56.50 | 56.51 | 11,592 | +0.30(+0.54%) |
Sep 07, 2018 | 56.23 | 56.43 | 56.10 | 56.20 | 6,000 | +0.36(+0.65%) |
Sep 06, 2018 | 55.62 | 56.01 | 55.62 | 55.84 | 5,447 | +0.33(+0.59%) |
Sep 05, 2018 | 55.34 | 55.72 | 55.30 | 55.51 | 6,018 | -0.39(-0.69%) |
Sep 04, 2018 | 55.88 | 55.98 | 55.77 | 55.90 | 18,643 | -1.14(-2.00%) |
Aug 31, 2018 | 57.03 | 57.03 | 57.03 | 0 | -0.10(-0.18%) | |
Aug 30, 2018 | 57.13 | 57.33 | 56.92 | 57.13 | 7,048 | -1.33(-2.27%) |
Aug 29, 2018 | 55.45 | 58.46 | 55.45 | 58.46 | 2,761 | +1.28(+2.24%) |
Aug 28, 2018 | 57.25 | 57.25 | 57.00 | 57.18 | 3,916 | +0.03(+0.05%) |
Aug 27, 2018 | 57.00 | 57.15 | 56.92 | 57.15 | 2,333 | +0.92(+1.64%) |
Aug 24, 2018 | 56.04 | 56.30 | 56.04 | 56.23 | 11,800 | +0.34(+0.61%) |
Aug 23, 2018 | 56.00 | 56.02 | 55.79 | 55.89 | 3,237 | -0.55(-0.97%) |
Aug 22, 2018 | 56.84 | 56.84 | 56.25 | 56.44 | 2,850 | +0.47(+0.83%) |
Aug 21, 2018 | 55.68 | 55.97 | 55.68 | 55.97 | 2,807 | -0.88(-1.54%) |
Aug 20, 2018 | 57.03 | 57.03 | 56.63 | 56.85 | 2,643 | +0.08(+0.13%) |
Aug 17, 2018 | 56.63 | 57.11 | 56.63 | 56.77 | 2,400 | +0.07(+0.12%) |
Aug 16, 2018 | 56.51 | 57.08 | 56.51 | 56.70 | 3,594 | -0.35(-0.61%) |
Aug 15, 2018 | 57.20 | 57.20 | 56.73 | 57.05 | 4,163 | -0.30(-0.52%) |
Aug 14, 2018 | 57.33 | 57.37 | 57.14 | 57.35 | 11,136 | +0.31(+0.54%) |
Aug 13, 2018 | 56.95 | 57.14 | 56.79 | 57.04 | 5,151 | -0.17(-0.30%) |
Aug 10, 2018 | 57.25 | 57.30 | 57.02 | 57.21 | 3,800 | -0.69(-1.19%) |
Aug 09, 2018 | 58.02 | 58.07 | 57.90 | 57.90 | 2,370 | -0.62(-1.07%) |
Aug 08, 2018 | 58.35 | 58.63 | 58.35 | 58.52 | 3,029 | +0.46(+0.79%) |
Aug 07, 2018 | 58.22 | 58.22 | 57.71 | 58.07 | 1,732 | +0.83(+1.45%) |
Aug 06, 2018 | 57.04 | 57.33 | 57.04 | 57.23 | 5,123 | +0.09(+0.15%) |
Aug 03, 2018 | 57.07 | 57.15 | 56.73 | 57.15 | 3,300 | -0.54(-0.94%) |
Aug 02, 2018 | 57.50 | 57.69 | 57.27 | 57.69 | 3,873 | +0.59(+1.03%) |
Aug 01, 2018 | 57.20 | 57.20 | 56.65 | 57.10 | 1,926 | +1.04(+1.85%) |
Jul 31, 2018 | 56.23 | 56.23 | 55.90 | 56.06 | 8,833 | -1.11(-1.93%) |
Jul 30, 2018 | 57.41 | 57.41 | 57.10 | 57.17 | 4,785 | -0.19(-0.33%) |
Jul 27, 2018 | 56.95 | 57.60 | 56.95 | 57.36 | 80,900 | +0.16(+0.28%) |
Jul 26, 2018 | 57.25 | 57.25 | 57.15 | 57.20 | 54,477 | +0.56(+0.99%) |
Jul 25, 2018 | 56.15 | 56.71 | 56.15 | 56.64 | 4,309 | +0.65(+1.15%) |
Jul 24, 2018 | 55.95 | 56.22 | 55.83 | 55.99 | 2,346 | +0.42(+0.76%) |
Jul 23, 2018 | 55.57 | 55.57 | 55.57 | 55.57 | 1,701 | +0.34(+0.62%) |
Jul 20, 2018 | 55.37 | 55.37 | 55.22 | 55.23 | 2,063 | -0.41(-0.73%) |
Jul 19, 2018 | 55.63 | 55.73 | 55.63 | 55.63 | 3,759 | -0.27(-0.48%) |
Jul 18, 2018 | 56.01 | 56.24 | 55.83 | 55.90 | 8,066 | +0.42(+0.77%) |
Jul 17, 2018 | 55.39 | 55.60 | 55.35 | 55.48 | 7,565 | -0.36(-0.64%) |
Jul 16, 2018 | 56.05 | 56.05 | 55.84 | 55.84 | 3,797 | +0.12(+0.21%) |
Jul 13, 2018 | 55.65 | 55.86 | 55.55 | 55.72 | 3,537 | +0.37(+0.67%) |
Jul 12, 2018 | 55.31 | 55.35 | 55.15 | 55.35 | 3,343 | -0.91(-1.62%) |
Jul 11, 2018 | 56.63 | 56.73 | 56.11 | 56.26 | 4,196 | -0.36(-0.63%) |
Jul 10, 2018 | 56.59 | 56.77 | 56.51 | 56.62 | 9,822 | -0.20(-0.34%) |
Jul 09, 2018 | 56.85 | 57.00 | 56.65 | 56.81 | 5,587 | +0.38(+0.67%) |
Jul 06, 2018 | 55.59 | 56.74 | 55.59 | 56.43 | 3,580 | +1.50(+2.73%) |
Jul 05, 2018 | 54.76 | 54.93 | 54.66 | 54.93 | 2,617 | +0.27(+0.50%) |
Jul 03, 2018 | 54.66 | 54.66 | 54.66 | 0 | -0.62(-1.13%) |