Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 56.46 | 57.08 | 56.19 | 56.37 | 880,756 | -0.30(-0.52%) |
Sep 27, 2018 | 57.04 | 57.29 | 56.55 | 56.67 | 532,955 | -0.15(-0.26%) |
Sep 26, 2018 | 57.47 | 57.95 | 56.63 | 56.81 | 924,084 | -0.40(-0.69%) |
Sep 25, 2018 | 57.36 | 57.59 | 57.04 | 57.21 | 678,147 | -0.15(-0.26%) |
Sep 24, 2018 | 57.07 | 57.46 | 56.35 | 57.36 | 1,137,520 | +0.40(+0.70%) |
Sep 21, 2018 | 57.75 | 58.19 | 56.89 | 56.96 | 1,806,493 | -0.96(-1.66%) |
Sep 20, 2018 | 57.80 | 58.25 | 57.48 | 57.92 | 866,813 | +0.18(+0.30%) |
Sep 19, 2018 | 58.53 | 58.53 | 57.52 | 57.75 | 575,072 | -0.09(-0.16%) |
Sep 18, 2018 | 57.47 | 58.06 | 56.77 | 57.84 | 546,171 | +0.20(+0.35%) |
Sep 17, 2018 | 58.81 | 58.90 | 57.43 | 57.64 | 828,013 | -1.25(-2.13%) |
Sep 14, 2018 | 58.59 | 59.24 | 57.30 | 58.89 | 682,624 | +0.37(+0.63%) |
Sep 13, 2018 | 58.41 | 58.90 | 58.25 | 58.52 | 982,715 | +0.33(+0.57%) |
Sep 12, 2018 | 57.82 | 58.22 | 57.54 | 58.19 | 591,042 | +0.11(+0.19%) |
Sep 11, 2018 | 57.05 | 58.14 | 56.70 | 58.08 | 677,812 | +1.00(+1.75%) |
Sep 10, 2018 | 57.19 | 57.43 | 56.49 | 57.08 | 402,056 | +0.26(+0.45%) |
Sep 07, 2018 | 57.34 | 57.34 | 56.45 | 56.82 | 486,876 | -0.35(-0.61%) |
Sep 06, 2018 | 58.17 | 58.51 | 57.11 | 57.17 | 697,066 | -1.12(-1.92%) |
Sep 05, 2018 | 58.38 | 58.85 | 58.02 | 58.29 | 788,654 | -0.30(-0.50%) |
Sep 04, 2018 | 58.28 | 58.68 | 57.77 | 58.59 | 686,254 | +0.39(+0.67%) |
Aug 31, 2018 | 58.20 | 58.20 | 58.20 | 0 | -0.05(-0.08%) | |
Aug 30, 2018 | 58.00 | 58.48 | 57.77 | 58.24 | 745,462 | +0.25(+0.43%) |
Aug 29, 2018 | 57.98 | 58.24 | 57.62 | 58.00 | 335,130 | +0.01(+0.02%) |
Aug 28, 2018 | 58.30 | 58.48 | 57.45 | 57.99 | 634,786 | -0.07(-0.13%) |
Aug 27, 2018 | 57.66 | 58.49 | 57.60 | 58.06 | 414,937 | +0.64(+1.11%) |
Aug 24, 2018 | 57.29 | 57.61 | 56.64 | 57.42 | 427,371 | +0.13(+0.23%) |
Aug 23, 2018 | 57.29 | 57.55 | 57.01 | 57.29 | 557,801 | +0.01(+0.02%) |
Aug 22, 2018 | 56.51 | 57.35 | 56.47 | 57.29 | 504,490 | +0.68(+1.21%) |
Aug 21, 2018 | 56.61 | 56.93 | 56.25 | 56.60 | 520,564 | -0.02(-0.03%) |
Aug 20, 2018 | 55.54 | 56.83 | 55.54 | 56.62 | 485,904 | +0.91(+1.64%) |
Aug 17, 2018 | 55.63 | 55.98 | 55.46 | 55.71 | 605,669 | +0.06(+0.10%) |
Aug 16, 2018 | 55.69 | 56.45 | 55.56 | 55.65 | 537,261 | +0.31(+0.57%) |
Aug 15, 2018 | 55.66 | 55.90 | 54.62 | 55.34 | 702,758 | -0.72(-1.28%) |
Aug 14, 2018 | 55.09 | 56.12 | 55.06 | 56.06 | 574,088 | +1.19(+2.17%) |
Aug 13, 2018 | 54.72 | 55.32 | 54.58 | 54.87 | 959,674 | -0.05(-0.08%) |
Aug 10, 2018 | 54.55 | 55.33 | 53.65 | 54.91 | 702,133 | -0.08(-0.15%) |
Aug 09, 2018 | 55.68 | 55.89 | 54.94 | 55.00 | 473,885 | -0.64(-1.14%) |
Aug 08, 2018 | 55.17 | 55.91 | 54.92 | 55.63 | 469,509 | +0.28(+0.50%) |
Aug 07, 2018 | 55.52 | 56.04 | 55.08 | 55.36 | 609,142 | -0.01(-0.02%) |
Aug 06, 2018 | 55.14 | 55.75 | 53.66 | 55.37 | 584,233 | +0.22(+0.40%) |
Aug 03, 2018 | 54.71 | 55.17 | 54.62 | 55.14 | 421,627 | +0.42(+0.76%) |
Aug 02, 2018 | 54.18 | 55.68 | 53.66 | 54.73 | 459,693 | +0.17(+0.30%) |
Aug 01, 2018 | 55.31 | 55.71 | 54.29 | 54.56 | 747,435 | -0.74(-1.33%) |
Jul 31, 2018 | 56.06 | 56.28 | 55.23 | 55.30 | 1,340,143 | -0.40(-0.71%) |
Jul 30, 2018 | 55.79 | 56.19 | 55.61 | 55.70 | 475,005 | -0.01(-0.02%) |
Jul 27, 2018 | 56.26 | 56.76 | 55.29 | 55.71 | 589,519 | -0.54(-0.97%) |
Jul 26, 2018 | 56.32 | 57.17 | 56.32 | 56.25 | 517,650 | -0.25(-0.44%) |
Jul 25, 2018 | 56.03 | 56.69 | 55.45 | 56.50 | 947,586 | +0.47(+0.84%) |
Jul 24, 2018 | 57.58 | 57.58 | 55.85 | 56.03 | 856,363 | -1.12(-1.95%) |
Jul 23, 2018 | 55.85 | 57.45 | 55.85 | 57.15 | 1,102,821 | +0.99(+1.76%) |
Jul 20, 2018 | 58.11 | 58.11 | 55.98 | 56.16 | 1,319,732 | -3.22(-5.42%) |
Jul 19, 2018 | 59.58 | 59.88 | 59.12 | 59.38 | 573,939 | -0.31(-0.53%) |
Jul 18, 2018 | 59.23 | 59.79 | 59.23 | 59.69 | 537,462 | +0.45(+0.76%) |
Jul 17, 2018 | 59.03 | 59.60 | 59.03 | 59.24 | 505,562 | +0.03(+0.05%) |
Jul 16, 2018 | 59.17 | 59.61 | 57.32 | 59.21 | 457,537 | -0.03(-0.05%) |
Jul 13, 2018 | 59.10 | 59.65 | 59.07 | 59.24 | 517,444 | -0.21(-0.36%) |
Jul 12, 2018 | 59.51 | 59.70 | 58.96 | 59.45 | 510,129 | +0.54(+0.92%) |
Jul 11, 2018 | 58.77 | 59.39 | 58.77 | 58.91 | 693,808 | -0.27(-0.45%) |
Jul 10, 2018 | 59.58 | 59.58 | 58.82 | 59.18 | 405,412 | -0.22(-0.37%) |
Jul 09, 2018 | 58.61 | 59.41 | 58.61 | 59.40 | 570,120 | +1.12(+1.92%) |
Jul 06, 2018 | 57.89 | 58.65 | 57.89 | 58.28 | 413,955 | +0.11(+0.19%) |
Jul 05, 2018 | 58.70 | 58.70 | 57.51 | 58.17 | 678,071 | -0.11(-0.19%) |
Jul 03, 2018 | 58.28 | 58.28 | 58.28 | 0 | +0.02(+0.03%) |