Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 55.36 | 55.53 | 54.65 | 55.07 | 387,500 | -0.68(-1.22%) |
Sep 27, 2018 | 56.09 | 56.17 | 55.11 | 55.75 | 273,657 | -0.62(-1.10%) |
Sep 26, 2018 | 55.93 | 57.18 | 55.71 | 56.37 | 227,640 | +0.65(+1.17%) |
Sep 25, 2018 | 56.43 | 57.25 | 55.40 | 55.72 | 399,016 | -0.62(-1.10%) |
Sep 24, 2018 | 56.50 | 56.64 | 54.83 | 56.34 | 251,085 | -0.01(-0.02%) |
Sep 21, 2018 | 56.40 | 56.84 | 55.39 | 56.35 | 542,400 | +0.35(+0.63%) |
Sep 20, 2018 | 55.89 | 57.93 | 54.25 | 56.00 | 685,406 | +2.04(+3.78%) |
Sep 19, 2018 | 52.73 | 54.64 | 52.63 | 53.96 | 431,645 | +1.98(+3.81%) |
Sep 18, 2018 | 53.37 | 53.64 | 51.55 | 51.98 | 430,706 | -1.66(-3.09%) |
Sep 17, 2018 | 53.78 | 54.04 | 52.92 | 53.64 | 234,296 | +0.48(+0.90%) |
Sep 14, 2018 | 53.28 | 53.64 | 52.59 | 53.16 | 279,300 | -0.09(-0.17%) |
Sep 13, 2018 | 54.93 | 55.39 | 52.00 | 53.25 | 279,088 | -1.58(-2.88%) |
Sep 12, 2018 | 53.51 | 55.56 | 53.41 | 54.83 | 242,967 | +1.07(+1.99%) |
Sep 11, 2018 | 54.42 | 55.34 | 53.26 | 53.76 | 234,077 | -1.42(-2.57%) |
Sep 10, 2018 | 54.53 | 56.15 | 54.53 | 55.18 | 471,183 | +1.68(+3.14%) |
Sep 07, 2018 | 52.21 | 53.78 | 52.01 | 53.50 | 321,200 | +1.40(+2.69%) |
Sep 06, 2018 | 53.03 | 53.14 | 51.28 | 52.10 | 469,731 | +0.30(+0.58%) |
Sep 05, 2018 | 52.86 | 53.73 | 51.02 | 51.80 | 759,111 | +0.41(+0.80%) |
Sep 04, 2018 | 51.14 | 53.46 | 50.95 | 51.39 | 721,876 | +1.45(+2.90%) |
Aug 31, 2018 | 49.94 | 49.94 | 49.94 | 0 | +0.81(+1.65%) | |
Aug 30, 2018 | 50.63 | 50.78 | 48.33 | 49.13 | 369,566 | -1.29(-2.56%) |
Aug 29, 2018 | 51.24 | 51.25 | 49.72 | 50.42 | 331,716 | -0.61(-1.20%) |
Aug 28, 2018 | 51.98 | 52.65 | 50.70 | 51.03 | 304,569 | -1.38(-2.63%) |
Aug 27, 2018 | 53.00 | 53.48 | 52.14 | 52.41 | 311,383 | -0.59(-1.11%) |
Aug 24, 2018 | 52.50 | 53.60 | 52.47 | 53.00 | 263,700 | +0.91(+1.75%) |
Aug 23, 2018 | 52.04 | 53.47 | 51.69 | 52.09 | 481,294 | +0.92(+1.80%) |
Aug 22, 2018 | 51.96 | 52.41 | 51.16 | 51.17 | 273,781 | -2.18(-4.09%) |
Aug 21, 2018 | 54.15 | 54.24 | 52.23 | 53.35 | 287,733 | -1.26(-2.31%) |
Aug 20, 2018 | 55.84 | 56.10 | 54.43 | 54.61 | 266,012 | -1.23(-2.20%) |
Aug 17, 2018 | 53.38 | 56.43 | 53.24 | 55.84 | 502,100 | +1.95(+3.62%) |
Aug 16, 2018 | 53.51 | 54.37 | 53.34 | 53.89 | 269,374 | +1.14(+2.16%) |
Aug 15, 2018 | 53.19 | 53.44 | 52.34 | 52.75 | 296,209 | -1.27(-2.35%) |
Aug 14, 2018 | 53.74 | 54.16 | 53.61 | 54.02 | 146,830 | +0.52(+0.97%) |
Aug 13, 2018 | 53.59 | 54.20 | 53.27 | 53.50 | 364,667 | -1.51(-2.74%) |
Aug 10, 2018 | 54.59 | 55.21 | 54.38 | 55.01 | 372,700 | -0.69(-1.24%) |
Aug 09, 2018 | 55.36 | 56.49 | 55.17 | 55.70 | 401,618 | +0.52(+0.94%) |
Aug 08, 2018 | 53.51 | 55.81 | 53.33 | 55.18 | 461,050 | +1.65(+3.08%) |
Aug 07, 2018 | 51.76 | 53.92 | 51.66 | 53.53 | 450,677 | +2.46(+4.82%) |
Aug 06, 2018 | 50.10 | 51.33 | 50.10 | 51.07 | 191,211 | +1.02(+2.04%) |
Aug 03, 2018 | 49.48 | 50.37 | 49.31 | 50.05 | 225,200 | +0.16(+0.32%) |
Aug 02, 2018 | 49.16 | 50.60 | 49.16 | 49.89 | 191,488 | -0.32(-0.64%) |
Aug 01, 2018 | 50.81 | 50.84 | 48.96 | 50.21 | 504,929 | -2.09(-4.00%) |
Jul 31, 2018 | 50.30 | 53.48 | 50.29 | 52.30 | 727,883 | +2.95(+5.98%) |
Jul 30, 2018 | 48.17 | 49.67 | 48.07 | 49.35 | 555,370 | +1.95(+4.11%) |
Jul 27, 2018 | 48.80 | 48.90 | 45.85 | 47.40 | 828,800 | +1.40(+3.04%) |
Jul 26, 2018 | 46.57 | 47.69 | 45.82 | 46.00 | 1,014,550 | -1.43(-3.01%) |
Jul 25, 2018 | 47.80 | 48.16 | 45.83 | 47.43 | 830,042 | -0.28(-0.59%) |
Jul 24, 2018 | 49.30 | 49.42 | 47.00 | 47.71 | 778,926 | -1.21(-2.47%) |
Jul 23, 2018 | 50.10 | 50.13 | 48.27 | 48.92 | 656,932 | -1.89(-3.72%) |
Jul 20, 2018 | 52.00 | 52.07 | 50.11 | 50.81 | 568,444 | -1.69(-3.22%) |
Jul 19, 2018 | 51.81 | 53.31 | 51.36 | 52.50 | 681,347 | +0.95(+1.84%) |
Jul 18, 2018 | 50.57 | 51.73 | 49.71 | 51.55 | 712,106 | +1.88(+3.78%) |
Jul 17, 2018 | 48.28 | 51.57 | 48.28 | 49.67 | 1,175,564 | +1.19(+2.45%) |
Jul 16, 2018 | 47.81 | 49.31 | 47.81 | 48.48 | 573,506 | +1.52(+3.24%) |
Jul 13, 2018 | 48.28 | 49.13 | 46.93 | 46.96 | 505,169 | -0.53(-1.12%) |
Jul 12, 2018 | 46.69 | 48.25 | 46.35 | 47.49 | 1,246,929 | -0.51(-1.06%) |
Jul 11, 2018 | 45.58 | 48.66 | 45.40 | 48.00 | 1,969,294 | +1.71(+3.69%) |
Jul 10, 2018 | 44.64 | 46.77 | 43.77 | 46.29 | 2,928,381 | +2.87(+6.61%) |
Jul 09, 2018 | 43.38 | 44.09 | 42.57 | 43.42 | 1,938,107 | +0.45(+1.05%) |
Jul 06, 2018 | 45.05 | 45.05 | 42.95 | 42.97 | 2,099,600 | -2.87(-6.26%) |
Jul 05, 2018 | 44.90 | 46.07 | 43.30 | 45.84 | 1,579,092 | +1.64(+3.71%) |
Jul 03, 2018 | 44.20 | 44.20 | 44.20 | 0 | +1.55(+3.63%) |