Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 52.69 | 53.22 | 52.65 | 53.05 | 26,784 | +0.18(+0.33%) |
Sep 27, 2018 | 53.31 | 53.31 | 52.76 | 52.87 | 27,349 | -0.27(-0.50%) |
Sep 26, 2018 | 53.95 | 54.24 | 53.05 | 53.13 | 28,933 | -1.10(-2.03%) |
Sep 25, 2018 | 54.28 | 54.76 | 53.84 | 54.24 | 35,620 | -0.04(-0.08%) |
Sep 24, 2018 | 54.98 | 55.73 | 53.93 | 54.28 | 50,507 | -0.84(-1.52%) |
Sep 21, 2018 | 54.98 | 55.25 | 54.76 | 55.12 | 214,210 | +0.13(+0.24%) |
Sep 20, 2018 | 53.71 | 55.29 | 53.66 | 54.98 | 54,915 | +1.41(+2.63%) |
Sep 19, 2018 | 53.35 | 54.15 | 53.35 | 53.58 | 105,842 | +0.09(+0.16%) |
Sep 18, 2018 | 52.87 | 54.10 | 52.87 | 53.49 | 91,145 | +0.18(+0.33%) |
Sep 17, 2018 | 53.80 | 54.63 | 53.16 | 53.31 | 52,264 | -0.40(-0.74%) |
Sep 14, 2018 | 53.66 | 54.61 | 53.22 | 53.71 | 49,520 | +0.00(+0.00%) |
Sep 13, 2018 | 54.37 | 54.37 | 53.49 | 53.71 | 34,885 | -0.53(-0.97%) |
Sep 12, 2018 | 55.16 | 55.34 | 54.02 | 54.24 | 63,343 | -1.01(-1.83%) |
Sep 11, 2018 | 55.47 | 55.80 | 55.07 | 55.25 | 30,162 | -0.26(-0.48%) |
Sep 10, 2018 | 55.78 | 55.91 | 55.12 | 55.51 | 49,679 | -0.18(-0.32%) |
Sep 07, 2018 | 55.73 | 55.95 | 55.34 | 55.69 | 35,436 | -0.22(-0.39%) |
Sep 06, 2018 | 56.17 | 56.44 | 55.82 | 55.91 | 29,516 | -0.31(-0.55%) |
Sep 05, 2018 | 56.22 | 56.57 | 55.95 | 56.22 | 72,285 | +0.09(+0.16%) |
Sep 04, 2018 | 55.95 | 56.70 | 55.82 | 56.13 | 25,165 | -0.04(-0.08%) |
Aug 31, 2018 | 56.17 | 56.17 | 56.17 | 0 | +0.26(+0.47%) | |
Aug 30, 2018 | 55.73 | 56.35 | 55.64 | 55.91 | 25,433 | +0.00(+0.00%) |
Aug 29, 2018 | 55.95 | 56.17 | 55.53 | 55.91 | 19,766 | +0.09(+0.16%) |
Aug 28, 2018 | 56.52 | 56.52 | 55.78 | 55.82 | 28,121 | -0.62(-1.09%) |
Aug 27, 2018 | 56.61 | 57.18 | 56.26 | 56.44 | 21,258 | +0.00(+0.00%) |
Aug 24, 2018 | 56.48 | 56.74 | 56.22 | 56.44 | 21,693 | +0.04(+0.08%) |
Aug 23, 2018 | 57.05 | 57.40 | 56.26 | 56.39 | 21,057 | -0.70(-1.23%) |
Aug 22, 2018 | 56.83 | 57.45 | 56.67 | 57.10 | 21,517 | +0.26(+0.46%) |
Aug 21, 2018 | 56.26 | 57.23 | 56.26 | 56.83 | 22,962 | +0.75(+1.33%) |
Aug 20, 2018 | 56.30 | 56.74 | 55.60 | 56.08 | 30,952 | -0.04(-0.08%) |
Aug 17, 2018 | 55.86 | 56.48 | 55.86 | 56.13 | 41,002 | +0.09(+0.16%) |
Aug 16, 2018 | 55.38 | 56.79 | 55.31 | 56.04 | 24,771 | +0.88(+1.60%) |
Aug 15, 2018 | 55.73 | 56.26 | 54.94 | 55.16 | 26,317 | -0.84(-1.49%) |
Aug 14, 2018 | 54.98 | 56.08 | 54.85 | 56.00 | 41,007 | +1.10(+2.00%) |
Aug 13, 2018 | 54.76 | 55.16 | 54.19 | 54.90 | 49,634 | +0.26(+0.48%) |
Aug 10, 2018 | 54.76 | 55.34 | 54.63 | 54.63 | 17,377 | -0.44(-0.80%) |
Aug 09, 2018 | 55.29 | 55.56 | 54.63 | 55.07 | 18,113 | -0.04(-0.08%) |
Aug 08, 2018 | 54.41 | 55.78 | 53.88 | 55.12 | 42,497 | +0.44(+0.81%) |
Aug 07, 2018 | 54.76 | 55.29 | 54.32 | 54.68 | 24,696 | +0.09(+0.16%) |
Aug 06, 2018 | 54.32 | 54.81 | 54.10 | 54.59 | 59,895 | +0.09(+0.16%) |
Aug 03, 2018 | 55.47 | 55.93 | 54.37 | 54.50 | 22,261 | -1.10(-1.98%) |
Aug 02, 2018 | 54.63 | 56.04 | 53.31 | 55.60 | 21,015 | +0.53(+0.96%) |
Aug 01, 2018 | 55.03 | 56.00 | 54.24 | 55.07 | 30,748 | +0.40(+0.72%) |
Jul 31, 2018 | 55.07 | 55.56 | 54.63 | 54.68 | 48,134 | -0.18(-0.32%) |
Jul 30, 2018 | 55.82 | 56.19 | 54.46 | 54.85 | 44,223 | -0.66(-1.19%) |
Jul 27, 2018 | 56.48 | 56.61 | 55.12 | 55.51 | 47,362 | -1.01(-1.79%) |
Jul 26, 2018 | 56.26 | 57.23 | 56.26 | 56.52 | 23,291 | +0.31(+0.55%) |
Jul 25, 2018 | 56.57 | 56.57 | 55.82 | 56.22 | 24,720 | -0.13(-0.23%) |
Jul 24, 2018 | 57.27 | 57.45 | 56.30 | 56.35 | 40,645 | -0.57(-1.01%) |
Jul 23, 2018 | 56.35 | 57.36 | 56.35 | 56.92 | 66,058 | -0.04(-0.08%) |
Jul 20, 2018 | 54.68 | 57.71 | 54.68 | 56.96 | 90,270 | +2.42(+4.44%) |
Jul 19, 2018 | 54.46 | 54.76 | 54.10 | 54.54 | 28,080 | +0.09(+0.16%) |
Jul 18, 2018 | 53.62 | 54.68 | 53.53 | 54.46 | 26,802 | +0.84(+1.56%) |
Jul 17, 2018 | 53.71 | 54.28 | 53.53 | 53.62 | 31,598 | +0.04(+0.08%) |
Jul 16, 2018 | 53.18 | 53.66 | 52.89 | 53.58 | 38,309 | +0.66(+1.25%) |
Jul 13, 2018 | 53.49 | 53.49 | 52.87 | 52.91 | 31,097 | -0.62(-1.15%) |
Jul 12, 2018 | 54.15 | 54.15 | 53.05 | 53.53 | 37,257 | -0.44(-0.82%) |
Jul 11, 2018 | 53.97 | 54.76 | 53.88 | 53.97 | 30,196 | -0.18(-0.33%) |
Jul 10, 2018 | 54.90 | 55.07 | 53.53 | 54.15 | 55,751 | -0.70(-1.28%) |
Jul 09, 2018 | 53.93 | 54.94 | 53.93 | 54.85 | 77,675 | +1.14(+2.13%) |
Jul 06, 2018 | 53.53 | 53.82 | 53.44 | 53.71 | 41,479 | +0.22(+0.41%) |
Jul 05, 2018 | 53.35 | 53.62 | 52.87 | 53.49 | 36,173 | +0.48(+0.91%) |
Jul 03, 2018 | 53.00 | 53.00 | 53.00 | 0 | -0.04(-0.08%) |