Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 55.57 | 56.15 | 55.57 | 56.15 | 1,476 | +0.32(+0.57%) |
Sep 27, 2018 | 55.91 | 55.91 | 55.83 | 55.83 | 1,217 | -0.53(-0.94%) |
Sep 26, 2018 | 56.25 | 56.37 | 56.01 | 56.36 | 11,171 | +0.16(+0.29%) |
Sep 25, 2018 | 56.25 | 56.33 | 56.19 | 56.20 | 1,725 | -0.04(-0.08%) |
Sep 24, 2018 | 57.01 | 57.01 | 56.17 | 56.25 | 4,607 | -0.56(-0.98%) |
Sep 21, 2018 | 56.73 | 56.80 | 56.73 | 56.80 | 1,140 | +0.05(+0.09%) |
Sep 20, 2018 | 56.88 | 56.88 | 56.65 | 56.75 | 6,914 | +0.30(+0.53%) |
Sep 19, 2018 | 57.06 | 57.06 | 56.45 | 56.45 | 6,572 | +0.13(+0.23%) |
Sep 18, 2018 | 57.05 | 57.05 | 55.93 | 56.32 | 3,820 | +0.38(+0.68%) |
Sep 17, 2018 | 57.42 | 57.42 | 55.92 | 55.94 | 5,175 | -0.32(-0.58%) |
Sep 14, 2018 | 55.93 | 56.27 | 55.93 | 56.27 | 1,825 | +0.52(+0.93%) |
Sep 13, 2018 | 55.39 | 55.78 | 55.35 | 55.75 | 8,368 | +0.61(+1.11%) |
Sep 12, 2018 | 55.18 | 55.23 | 54.92 | 55.14 | 4,767 | -0.07(-0.13%) |
Sep 11, 2018 | 55.35 | 55.37 | 54.95 | 55.21 | 12,075 | -0.10(-0.17%) |
Sep 10, 2018 | 55.59 | 55.59 | 55.25 | 55.30 | 4,371 | -0.58(-1.04%) |
Sep 07, 2018 | 56.11 | 56.11 | 55.81 | 55.88 | 3,080 | -0.54(-0.96%) |
Sep 06, 2018 | 56.98 | 56.98 | 56.39 | 56.43 | 1,793 | +0.03(+0.06%) |
Sep 05, 2018 | 56.31 | 56.46 | 56.29 | 56.39 | 4,422 | +0.41(+0.73%) |
Sep 04, 2018 | 56.05 | 56.05 | 55.85 | 55.99 | 2,129 | +0.09(+0.16%) |
Aug 31, 2018 | 55.90 | 55.90 | 55.90 | 0 | +0.15(+0.26%) | |
Aug 30, 2018 | 56.24 | 56.24 | 55.75 | 55.75 | 3,559 | -0.46(-0.82%) |
Aug 29, 2018 | 56.22 | 56.22 | 56.19 | 56.22 | 1,525 | +0.02(+0.03%) |
Aug 28, 2018 | 56.47 | 56.98 | 56.20 | 56.20 | 1,623 | -0.06(-0.11%) |
Aug 27, 2018 | 55.49 | 56.33 | 55.49 | 56.26 | 2,702 | +0.55(+0.99%) |
Aug 24, 2018 | 55.23 | 55.71 | 55.23 | 55.71 | 1,368 | +0.36(+0.65%) |
Aug 23, 2018 | 55.27 | 55.37 | 55.27 | 55.35 | 2,442 | -0.11(-0.20%) |
Aug 22, 2018 | 56.12 | 56.12 | 55.39 | 55.46 | 2,266 | -0.68(-1.21%) |
Aug 21, 2018 | 55.79 | 56.21 | 55.79 | 56.14 | 1,684 | +0.31(+0.55%) |
Aug 20, 2018 | 55.75 | 55.83 | 55.62 | 55.83 | 2,731 | +0.36(+0.65%) |
Aug 17, 2018 | 55.40 | 55.58 | 55.40 | 55.47 | 1,597 | +0.12(+0.21%) |
Aug 16, 2018 | 54.91 | 55.60 | 54.91 | 55.35 | 6,561 | +0.48(+0.87%) |
Aug 15, 2018 | 54.51 | 54.87 | 54.51 | 54.87 | 2,437 | +0.18(+0.34%) |
Aug 14, 2018 | 54.45 | 54.73 | 54.45 | 54.69 | 2,826 | +0.17(+0.31%) |
Aug 13, 2018 | 54.48 | 54.73 | 54.34 | 54.52 | 2,457 | -0.10(-0.19%) |
Aug 10, 2018 | 54.65 | 54.65 | 54.17 | 54.62 | 5,247 | -0.10(-0.18%) |
Aug 09, 2018 | 54.78 | 54.88 | 54.72 | 54.72 | 2,392 | -0.14(-0.25%) |
Aug 08, 2018 | 54.66 | 54.95 | 54.66 | 54.86 | 2,669 | +0.05(+0.10%) |
Aug 07, 2018 | 55.23 | 55.23 | 54.80 | 54.80 | 4,941 | -0.14(-0.26%) |
Aug 06, 2018 | 55.02 | 55.14 | 54.92 | 54.95 | 8,901 | -0.06(-0.11%) |
Aug 03, 2018 | 55.01 | 55.02 | 54.97 | 55.01 | 2,053 | -0.31(-0.55%) |
Aug 02, 2018 | 54.75 | 55.41 | 54.75 | 55.31 | 3,284 | +0.15(+0.27%) |
Aug 01, 2018 | 55.28 | 55.62 | 54.83 | 55.16 | 33,511 | +0.05(+0.10%) |
Jul 31, 2018 | 55.02 | 55.20 | 54.82 | 55.11 | 9,293 | +0.02(+0.03%) |
Jul 30, 2018 | 54.88 | 55.18 | 54.88 | 55.09 | 6,295 | +0.50(+0.91%) |
Jul 27, 2018 | 54.90 | 54.92 | 54.60 | 54.60 | 2,748 | -0.08(-0.15%) |
Jul 26, 2018 | 53.91 | 54.74 | 53.91 | 54.68 | 7,993 | +1.06(+1.98%) |
Jul 25, 2018 | 53.49 | 53.63 | 53.31 | 53.62 | 7,820 | +0.02(+0.05%) |
Jul 24, 2018 | 53.65 | 53.81 | 53.50 | 53.60 | 16,037 | -0.04(-0.08%) |
Jul 23, 2018 | 53.46 | 53.64 | 53.22 | 53.64 | 1,551 | +0.03(+0.05%) |
Jul 20, 2018 | 53.68 | 53.26 | 53.61 | 5,452 | -0.08(-0.14%) | |
Jul 19, 2018 | 53.77 | 53.93 | 53.52 | 53.68 | 1,949 | -0.42(-0.77%) |
Jul 18, 2018 | 53.69 | 54.13 | 53.66 | 54.10 | 32,197 | +0.44(+0.82%) |
Jul 17, 2018 | 53.64 | 53.74 | 53.64 | 53.66 | 11,486 | +0.16(+0.30%) |
Jul 16, 2018 | 53.09 | 53.56 | 53.09 | 53.50 | 2,727 | +0.52(+0.98%) |
Jul 13, 2018 | 53.25 | 53.25 | 52.92 | 52.98 | 13,000 | -0.07(-0.13%) |
Jul 12, 2018 | 53.28 | 53.47 | 52.97 | 53.05 | 4,293 | -0.24(-0.44%) |
Jul 11, 2018 | 53.47 | 53.52 | 53.29 | 53.29 | 3,035 | -0.19(-0.36%) |
Jul 10, 2018 | 53.24 | 53.63 | 53.24 | 53.48 | 3,400 | +0.05(+0.10%) |
Jul 09, 2018 | 52.73 | 53.43 | 52.73 | 53.43 | 3,058 | +0.96(+1.82%) |
Jul 06, 2018 | 52.15 | 52.75 | 52.15 | 52.47 | 5,138 | +0.35(+0.67%) |
Jul 05, 2018 | 52.55 | 52.55 | 52.07 | 52.12 | 4,828 | -0.04(-0.08%) |
Jul 03, 2018 | 52.17 | 52.17 | 52.17 | 0 | +0.18(+0.35%) |