Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 53.95 | 55.58 | 53.95 | 55.34 | 298,617 | +1.56(+2.89%) |
Sep 27, 2018 | 53.15 | 54.04 | 53.15 | 53.79 | 161,245 | +1.00(+1.90%) |
Sep 26, 2018 | 53.50 | 53.58 | 52.74 | 52.78 | 149,890 | -0.50(-0.93%) |
Sep 25, 2018 | 53.95 | 53.95 | 53.24 | 53.28 | 162,472 | -0.66(-1.22%) |
Sep 24, 2018 | 54.10 | 54.25 | 53.63 | 53.94 | 94,348 | -0.16(-0.30%) |
Sep 21, 2018 | 53.49 | 54.30 | 53.49 | 54.10 | 486,868 | +0.47(+0.88%) |
Sep 20, 2018 | 53.41 | 54.08 | 52.99 | 53.63 | 256,089 | +0.35(+0.66%) |
Sep 19, 2018 | 54.50 | 54.50 | 52.94 | 53.28 | 231,406 | -1.18(-2.16%) |
Sep 18, 2018 | 55.02 | 55.02 | 54.36 | 54.46 | 139,116 | -0.48(-0.87%) |
Sep 17, 2018 | 54.72 | 55.18 | 54.53 | 54.93 | 151,917 | -0.64(-1.16%) |
Sep 14, 2018 | 54.95 | 55.70 | 54.68 | 55.58 | 142,182 | +0.51(+0.92%) |
Sep 13, 2018 | 54.65 | 55.13 | 54.37 | 55.07 | 106,158 | +0.55(+1.01%) |
Sep 12, 2018 | 54.90 | 55.17 | 54.48 | 54.52 | 159,142 | -0.33(-0.61%) |
Sep 11, 2018 | 54.92 | 55.32 | 54.74 | 54.85 | 117,916 | -0.23(-0.41%) |
Sep 10, 2018 | 55.57 | 55.75 | 54.96 | 55.08 | 126,336 | -0.29(-0.52%) |
Sep 07, 2018 | 55.34 | 55.77 | 55.04 | 55.37 | 120,529 | -0.22(-0.39%) |
Sep 06, 2018 | 55.57 | 55.81 | 54.70 | 55.59 | 180,002 | +0.05(+0.08%) |
Sep 05, 2018 | 55.01 | 55.62 | 54.88 | 55.54 | 101,053 | +0.51(+0.92%) |
Sep 04, 2018 | 54.55 | 55.05 | 54.32 | 55.03 | 119,654 | +0.33(+0.61%) |
Aug 31, 2018 | 54.70 | 54.70 | 54.70 | 0 | -0.02(-0.03%) | |
Aug 30, 2018 | 54.18 | 54.77 | 54.18 | 54.72 | 97,227 | +0.52(+0.97%) |
Aug 29, 2018 | 53.80 | 54.24 | 53.78 | 54.19 | 145,630 | +0.50(+0.93%) |
Aug 28, 2018 | 54.22 | 54.26 | 53.51 | 53.69 | 120,289 | -0.52(-0.95%) |
Aug 27, 2018 | 55.31 | 55.31 | 54.16 | 54.21 | 148,840 | -0.83(-1.51%) |
Aug 24, 2018 | 54.88 | 55.28 | 54.38 | 55.04 | 153,009 | -0.23(-0.41%) |
Aug 23, 2018 | 55.03 | 55.55 | 54.98 | 55.27 | 133,219 | +0.27(+0.49%) |
Aug 22, 2018 | 55.50 | 55.69 | 54.77 | 55.00 | 169,468 | -0.38(-0.69%) |
Aug 21, 2018 | 55.17 | 55.58 | 55.10 | 55.38 | 185,030 | +0.30(+0.54%) |
Aug 20, 2018 | 54.80 | 55.25 | 54.71 | 55.08 | 146,011 | +0.37(+0.68%) |
Aug 17, 2018 | 54.28 | 54.74 | 54.23 | 54.71 | 112,796 | +0.36(+0.67%) |
Aug 16, 2018 | 53.71 | 54.36 | 53.41 | 54.35 | 101,815 | +0.56(+1.04%) |
Aug 15, 2018 | 53.93 | 54.41 | 53.66 | 53.79 | 146,691 | -0.21(-0.39%) |
Aug 14, 2018 | 53.66 | 54.00 | 53.16 | 53.99 | 152,723 | +0.53(+0.99%) |
Aug 13, 2018 | 53.66 | 53.89 | 53.19 | 53.46 | 132,492 | -0.28(-0.52%) |
Aug 10, 2018 | 53.82 | 54.31 | 53.64 | 53.74 | 154,720 | -0.08(-0.15%) |
Aug 09, 2018 | 53.81 | 53.91 | 53.43 | 53.82 | 179,203 | +0.05(+0.10%) |
Aug 08, 2018 | 54.27 | 54.46 | 53.75 | 53.77 | 212,392 | -0.75(-1.37%) |
Aug 07, 2018 | 54.71 | 54.74 | 52.90 | 54.52 | 264,744 | -0.19(-0.35%) |
Aug 06, 2018 | 54.28 | 54.95 | 54.13 | 54.71 | 213,828 | +0.59(+1.10%) |
Aug 03, 2018 | 54.64 | 54.87 | 54.07 | 54.11 | 191,569 | -0.56(-1.02%) |
Aug 02, 2018 | 53.24 | 54.79 | 52.96 | 54.67 | 284,630 | +1.51(+2.85%) |
Aug 01, 2018 | 54.17 | 54.17 | 52.82 | 53.16 | 189,286 | -1.01(-1.86%) |
Jul 31, 2018 | 53.82 | 54.55 | 53.65 | 54.17 | 885,088 | +0.39(+0.72%) |
Jul 30, 2018 | 54.21 | 54.30 | 53.56 | 53.78 | 267,566 | -0.58(-1.06%) |
Jul 27, 2018 | 55.52 | 55.55 | 54.12 | 54.36 | 188,350 | -1.07(-1.93%) |
Jul 26, 2018 | 54.34 | 55.47 | 54.34 | 55.43 | 178,996 | +1.14(+2.11%) |
Jul 25, 2018 | 54.18 | 54.60 | 53.91 | 54.28 | 227,849 | +0.07(+0.13%) |
Jul 24, 2018 | 54.12 | 54.31 | 53.45 | 54.21 | 189,286 | +0.14(+0.25%) |
Jul 23, 2018 | 54.10 | 54.27 | 53.58 | 54.08 | 156,950 | -0.11(-0.20%) |
Jul 20, 2018 | 54.83 | 54.83 | 53.90 | 54.18 | 177,593 | -0.63(-1.15%) |
Jul 19, 2018 | 53.96 | 54.91 | 53.91 | 54.82 | 123,310 | +0.66(+1.21%) |
Jul 18, 2018 | 54.33 | 54.33 | 53.84 | 54.16 | 179,258 | -0.14(-0.27%) |
Jul 17, 2018 | 54.07 | 54.45 | 53.64 | 54.30 | 211,546 | +0.38(+0.70%) |
Jul 16, 2018 | 53.68 | 53.96 | 53.10 | 53.92 | 145,432 | +0.31(+0.57%) |
Jul 13, 2018 | 53.41 | 53.86 | 53.27 | 53.62 | 127,426 | +0.12(+0.22%) |
Jul 12, 2018 | 53.75 | 53.75 | 52.73 | 53.50 | 214,576 | -0.13(-0.24%) |
Jul 11, 2018 | 53.58 | 54.09 | 53.45 | 53.63 | 153,841 | +0.05(+0.08%) |
Jul 10, 2018 | 52.69 | 53.63 | 52.35 | 53.58 | 288,746 | +0.86(+1.62%) |
Jul 09, 2018 | 54.16 | 54.16 | 52.54 | 52.73 | 207,705 | -1.33(-2.47%) |
Jul 06, 2018 | 53.56 | 54.27 | 53.43 | 54.06 | 206,663 | +0.62(+1.16%) |
Jul 05, 2018 | 52.76 | 53.45 | 52.74 | 53.44 | 187,560 | +0.68(+1.28%) |
Jul 03, 2018 | 52.76 | 52.76 | 52.76 | 0 | +0.40(+0.76%) |