Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 57.89 | 57.97 | 57.41 | 57.45 | 108,090 | -0.32(-0.55%) |
Sep 27, 2018 | 57.69 | 58.02 | 57.58 | 57.77 | 118,503 | -0.16(-0.28%) |
Sep 26, 2018 | 57.41 | 58.35 | 57.33 | 57.94 | 99,028 | +0.91(+1.59%) |
Sep 25, 2018 | 57.27 | 57.48 | 56.98 | 57.03 | 82,703 | +0.21(+0.37%) |
Sep 24, 2018 | 57.02 | 57.05 | 56.78 | 56.82 | 58,203 | -0.44(-0.77%) |
Sep 21, 2018 | 57.41 | 57.56 | 57.25 | 57.26 | 241,754 | +0.29(+0.51%) |
Sep 20, 2018 | 56.53 | 57.10 | 56.39 | 56.97 | 120,045 | +0.45(+0.79%) |
Sep 19, 2018 | 56.01 | 56.66 | 56.01 | 56.52 | 228,324 | -0.02(-0.03%) |
Sep 18, 2018 | 56.37 | 56.61 | 56.30 | 56.54 | 210,573 | +0.48(+0.85%) |
Sep 17, 2018 | 56.23 | 56.31 | 56.03 | 56.06 | 194,091 | -0.60(-1.07%) |
Sep 14, 2018 | 56.30 | 56.74 | 56.26 | 56.66 | 337,822 | +0.50(+0.90%) |
Sep 13, 2018 | 56.06 | 56.46 | 56.01 | 56.16 | 84,213 | +0.17(+0.31%) |
Sep 12, 2018 | 55.76 | 56.06 | 55.64 | 55.99 | 115,100 | +0.39(+0.71%) |
Sep 11, 2018 | 55.11 | 55.63 | 54.89 | 55.59 | 90,051 | -0.04(-0.07%) |
Sep 10, 2018 | 55.59 | 55.72 | 55.28 | 55.63 | 149,187 | +0.59(+1.06%) |
Sep 07, 2018 | 54.86 | 55.36 | 54.78 | 55.05 | 182,846 | +0.12(+0.22%) |
Sep 06, 2018 | 55.28 | 55.49 | 54.84 | 54.93 | 283,869 | -0.58(-1.04%) |
Sep 05, 2018 | 56.09 | 56.16 | 55.34 | 55.50 | 201,690 | -0.31(-0.56%) |
Sep 04, 2018 | 56.05 | 56.10 | 55.55 | 55.81 | 695,541 | -1.02(-1.80%) |
Aug 31, 2018 | 56.84 | 56.84 | 56.84 | 0 | -0.54(-0.94%) | |
Aug 30, 2018 | 57.63 | 57.75 | 57.35 | 57.38 | 201,436 | -0.13(-0.23%) |
Aug 29, 2018 | 57.20 | 57.66 | 57.19 | 57.51 | 289,662 | +0.46(+0.81%) |
Aug 28, 2018 | 57.04 | 57.20 | 56.77 | 57.05 | 379,122 | +0.38(+0.67%) |
Aug 27, 2018 | 56.38 | 56.87 | 56.22 | 56.67 | 99,842 | +0.58(+1.04%) |
Aug 24, 2018 | 55.68 | 56.26 | 55.68 | 56.08 | 228,750 | +0.50(+0.90%) |
Aug 23, 2018 | 55.43 | 55.71 | 55.30 | 55.58 | 233,957 | -0.67(-1.20%) |
Aug 22, 2018 | 56.16 | 56.36 | 55.98 | 56.26 | 86,630 | +0.14(+0.24%) |
Aug 21, 2018 | 55.89 | 56.18 | 55.81 | 56.12 | 128,253 | -0.18(-0.32%) |
Aug 20, 2018 | 56.05 | 56.33 | 56.02 | 56.30 | 307,209 | +0.55(+1.00%) |
Aug 17, 2018 | 54.98 | 55.93 | 54.84 | 55.75 | 127,071 | +0.62(+1.12%) |
Aug 16, 2018 | 55.07 | 55.29 | 55.02 | 55.13 | 684,646 | +0.48(+0.88%) |
Aug 15, 2018 | 54.52 | 54.80 | 54.30 | 54.65 | 695,932 | -0.86(-1.54%) |
Aug 14, 2018 | 55.88 | 55.91 | 55.37 | 55.50 | 792,302 | +0.36(+0.66%) |
Aug 13, 2018 | 55.40 | 55.58 | 54.91 | 55.14 | 537,932 | -0.15(-0.26%) |
Aug 10, 2018 | 55.19 | 55.58 | 55.19 | 55.28 | 473,770 | -0.43(-0.77%) |
Aug 09, 2018 | 56.13 | 56.45 | 55.62 | 55.71 | 492,040 | +1.04(+1.90%) |
Aug 08, 2018 | 55.32 | 55.32 | 54.66 | 54.67 | 300,734 | +0.66(+1.23%) |
Aug 07, 2018 | 55.06 | 55.34 | 53.60 | 54.01 | 267,006 | -2.25(-3.99%) |
Aug 06, 2018 | 56.47 | 56.54 | 56.16 | 56.26 | 121,877 | +0.24(+0.42%) |
Aug 03, 2018 | 56.27 | 56.42 | 55.98 | 56.02 | 226,112 | +0.44(+0.79%) |
Aug 02, 2018 | 55.65 | 55.68 | 55.27 | 55.58 | 159,350 | -0.91(-1.61%) |
Aug 01, 2018 | 56.91 | 56.94 | 56.28 | 56.49 | 135,312 | -0.09(-0.16%) |
Jul 31, 2018 | 56.90 | 57.06 | 56.58 | 56.58 | 222,463 | -0.10(-0.18%) |
Jul 30, 2018 | 57.39 | 57.39 | 56.64 | 56.68 | 211,686 | +0.30(+0.53%) |
Jul 27, 2018 | 56.83 | 56.98 | 56.37 | 56.38 | 262,387 | +0.01(+0.02%) |
Jul 26, 2018 | 56.45 | 56.78 | 56.35 | 56.38 | 222,318 | -0.47(-0.83%) |
Jul 25, 2018 | 57.29 | 57.33 | 56.67 | 56.85 | 310,876 | -2.40(-4.05%) |
Jul 24, 2018 | 59.83 | 59.83 | 59.09 | 59.25 | 95,644 | +0.15(+0.26%) |
Jul 23, 2018 | 59.45 | 59.46 | 59.06 | 59.10 | 54,433 | -0.38(-0.64%) |
Jul 20, 2018 | 58.98 | 59.66 | 58.93 | 59.48 | 74,408 | +0.38(+0.65%) |
Jul 19, 2018 | 58.75 | 59.30 | 58.72 | 59.10 | 128,829 | -0.54(-0.90%) |
Jul 18, 2018 | 59.45 | 59.75 | 59.17 | 59.63 | 122,400 | +0.33(+0.55%) |
Jul 17, 2018 | 59.03 | 59.55 | 59.00 | 59.30 | 149,633 | -0.12(-0.20%) |
Jul 16, 2018 | 59.01 | 59.51 | 58.94 | 59.42 | 83,293 | -0.07(-0.12%) |
Jul 13, 2018 | 59.19 | 59.53 | 59.00 | 59.50 | 85,608 | +0.68(+1.16%) |
Jul 12, 2018 | 58.55 | 58.86 | 58.40 | 58.81 | 82,894 | +0.76(+1.32%) |
Jul 11, 2018 | 57.68 | 58.16 | 57.67 | 58.05 | 72,678 | -0.32(-0.55%) |
Jul 10, 2018 | 58.32 | 58.40 | 58.09 | 58.37 | 77,781 | +0.25(+0.44%) |
Jul 09, 2018 | 58.19 | 58.19 | 57.69 | 58.11 | 107,178 | +1.00(+1.75%) |
Jul 06, 2018 | 56.47 | 57.16 | 56.43 | 57.11 | 112,213 | +0.39(+0.69%) |
Jul 05, 2018 | 56.79 | 56.28 | 56.72 | 123,076 | +0.09(+0.16%) | |
Jul 03, 2018 | 56.63 | 56.63 | 56.63 | 0 | +0.20(+0.35%) |