Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 55.02 | 56.22 | 54.76 | 56.05 | 85,834 | +0.98(+1.78%) |
Sep 27, 2018 | 54.96 | 55.25 | 54.62 | 55.07 | 57,521 | +0.00(+0.00%) |
Sep 26, 2018 | 55.20 | 55.56 | 54.94 | 55.07 | 89,543 | -0.18(-0.32%) |
Sep 25, 2018 | 54.98 | 55.60 | 54.98 | 55.25 | 71,358 | +0.04(+0.08%) |
Sep 24, 2018 | 54.40 | 55.25 | 54.31 | 55.20 | 106,912 | +0.53(+0.98%) |
Sep 21, 2018 | 53.42 | 54.71 | 53.38 | 54.67 | 325,902 | +1.16(+2.16%) |
Sep 20, 2018 | 53.07 | 53.60 | 52.98 | 53.51 | 63,181 | +0.62(+1.18%) |
Sep 19, 2018 | 53.21 | 53.56 | 52.76 | 52.89 | 80,310 | -0.40(-0.75%) |
Sep 18, 2018 | 53.96 | 53.96 | 53.29 | 53.29 | 62,196 | -0.58(-1.07%) |
Sep 17, 2018 | 54.98 | 55.09 | 53.69 | 53.87 | 67,266 | -1.02(-1.86%) |
Sep 14, 2018 | 54.47 | 55.02 | 54.47 | 54.89 | 102,034 | +0.36(+0.65%) |
Sep 13, 2018 | 54.22 | 54.67 | 54.09 | 54.53 | 91,941 | +0.49(+0.90%) |
Sep 12, 2018 | 54.36 | 54.40 | 53.78 | 54.05 | 109,508 | -0.44(-0.82%) |
Sep 11, 2018 | 55.16 | 55.25 | 54.45 | 54.49 | 110,392 | -0.84(-1.53%) |
Sep 10, 2018 | 56.22 | 56.22 | 55.20 | 55.34 | 52,363 | -0.62(-1.11%) |
Sep 07, 2018 | 56.09 | 56.27 | 55.81 | 55.96 | 53,548 | -0.27(-0.47%) |
Sep 06, 2018 | 56.58 | 56.80 | 56.18 | 56.22 | 60,752 | -0.22(-0.39%) |
Sep 05, 2018 | 56.49 | 56.91 | 56.18 | 56.45 | 38,332 | -0.04(-0.08%) |
Sep 04, 2018 | 56.53 | 57.29 | 56.45 | 56.49 | 74,172 | -0.13(-0.24%) |
Aug 31, 2018 | 56.62 | 56.62 | 56.62 | 0 | +0.58(+1.03%) | |
Aug 30, 2018 | 55.87 | 56.13 | 55.42 | 56.05 | 56,570 | +0.20(+0.35%) |
Aug 29, 2018 | 56.12 | 56.38 | 55.65 | 55.85 | 73,736 | -0.18(-0.32%) |
Aug 28, 2018 | 56.03 | 56.56 | 55.76 | 56.03 | 159,533 | +0.22(+0.40%) |
Aug 27, 2018 | 56.60 | 57.09 | 55.81 | 55.81 | 69,355 | -0.80(-1.41%) |
Aug 24, 2018 | 56.07 | 56.96 | 55.92 | 56.60 | 102,811 | +0.89(+1.59%) |
Aug 23, 2018 | 55.81 | 55.98 | 55.63 | 55.72 | 102,900 | -0.22(-0.40%) |
Aug 22, 2018 | 55.41 | 56.47 | 55.14 | 55.94 | 140,899 | +0.49(+0.88%) |
Aug 21, 2018 | 54.66 | 55.59 | 54.66 | 55.45 | 132,202 | +0.80(+1.46%) |
Aug 20, 2018 | 54.57 | 54.92 | 54.35 | 54.66 | 97,022 | +0.18(+0.32%) |
Aug 17, 2018 | 54.39 | 54.88 | 54.19 | 54.48 | 98,857 | +0.04(+0.08%) |
Aug 16, 2018 | 54.52 | 54.70 | 54.21 | 54.43 | 77,983 | +0.27(+0.49%) |
Aug 15, 2018 | 54.52 | 54.97 | 54.00 | 54.17 | 80,291 | -0.35(-0.65%) |
Aug 14, 2018 | 54.26 | 54.79 | 54.26 | 54.52 | 100,876 | +0.26(+0.47%) |
Aug 13, 2018 | 54.26 | 54.57 | 53.77 | 54.27 | 102,286 | +0.19(+0.34%) |
Aug 10, 2018 | 53.95 | 54.26 | 53.37 | 54.08 | 56,828 | -0.27(-0.49%) |
Aug 09, 2018 | 55.01 | 55.14 | 54.35 | 54.35 | 72,657 | -0.75(-1.37%) |
Aug 08, 2018 | 53.94 | 55.36 | 53.81 | 55.10 | 109,294 | +1.28(+2.38%) |
Aug 07, 2018 | 54.26 | 54.26 | 52.35 | 53.81 | 96,120 | -0.40(-0.73%) |
Aug 06, 2018 | 54.52 | 54.79 | 54.12 | 54.21 | 37,116 | -0.40(-0.73%) |
Aug 03, 2018 | 55.36 | 55.56 | 54.35 | 54.61 | 48,242 | -0.71(-1.28%) |
Aug 02, 2018 | 55.41 | 55.81 | 55.28 | 55.32 | 49,096 | -0.22(-0.40%) |
Aug 01, 2018 | 55.23 | 55.81 | 54.92 | 55.54 | 61,492 | +0.18(+0.32%) |
Jul 31, 2018 | 55.63 | 55.72 | 54.61 | 55.36 | 78,160 | +0.40(+0.72%) |
Jul 30, 2018 | 54.92 | 55.94 | 54.92 | 54.97 | 77,956 | -0.09(-0.16%) |
Jul 27, 2018 | 55.67 | 55.98 | 54.74 | 55.05 | 106,992 | -0.71(-1.27%) |
Jul 26, 2018 | 54.70 | 55.89 | 54.48 | 55.76 | 92,813 | +1.11(+2.02%) |
Jul 25, 2018 | 52.58 | 54.79 | 52.58 | 54.66 | 90,109 | +0.44(+0.82%) |
Jul 24, 2018 | 54.12 | 54.35 | 53.73 | 54.21 | 62,219 | +0.22(+0.41%) |
Jul 23, 2018 | 53.86 | 54.35 | 53.73 | 53.99 | 46,933 | +0.04(+0.08%) |
Jul 20, 2018 | 53.55 | 54.30 | 53.15 | 53.95 | 49,640 | +0.40(+0.74%) |
Jul 19, 2018 | 53.20 | 53.64 | 53.02 | 53.55 | 71,976 | +0.18(+0.33%) |
Jul 18, 2018 | 53.02 | 53.68 | 52.93 | 53.37 | 72,102 | +0.27(+0.50%) |
Jul 17, 2018 | 53.24 | 53.73 | 53.02 | 53.11 | 73,936 | -0.31(-0.58%) |
Jul 16, 2018 | 53.20 | 53.57 | 53.06 | 53.42 | 61,125 | +0.13(+0.25%) |
Jul 13, 2018 | 53.02 | 53.51 | 52.84 | 53.28 | 74,142 | +0.18(+0.33%) |
Jul 12, 2018 | 53.81 | 53.81 | 52.75 | 53.11 | 57,599 | -0.35(-0.66%) |
Jul 11, 2018 | 53.20 | 53.64 | 52.97 | 53.46 | 65,948 | +0.13(+0.25%) |
Jul 10, 2018 | 53.68 | 53.99 | 52.97 | 53.33 | 66,810 | -0.31(-0.58%) |
Jul 09, 2018 | 52.66 | 53.90 | 52.66 | 53.64 | 101,457 | +1.06(+2.02%) |
Jul 06, 2018 | 52.18 | 53.20 | 52.18 | 52.58 | 100,630 | +0.22(+0.42%) |
Jul 05, 2018 | 52.49 | 52.80 | 51.87 | 52.35 | 153,556 | -0.04(-0.08%) |
Jul 03, 2018 | 52.40 | 52.40 | 52.40 | 0 | -0.13(-0.25%) |