Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 57.67 | 58.64 | 57.52 | 57.96 | 871,612 | +0.20(+0.35%) |
Sep 27, 2018 | 58.12 | 58.36 | 57.50 | 57.75 | 1,044,456 | -0.17(-0.29%) |
Sep 26, 2018 | 57.06 | 58.27 | 56.88 | 57.92 | 972,255 | +0.98(+1.73%) |
Sep 25, 2018 | 57.23 | 57.46 | 56.59 | 56.94 | 814,054 | +0.19(+0.34%) |
Sep 24, 2018 | 58.63 | 58.65 | 55.73 | 56.74 | 1,688,837 | -1.83(-3.12%) |
Sep 21, 2018 | 59.53 | 59.78 | 58.50 | 58.57 | 3,611,470 | -0.44(-0.74%) |
Sep 20, 2018 | 59.56 | 59.58 | 58.33 | 59.01 | 2,067,955 | -0.18(-0.30%) |
Sep 19, 2018 | 59.18 | 59.67 | 58.40 | 59.19 | 1,394,143 | -0.16(-0.27%) |
Sep 18, 2018 | 59.20 | 59.99 | 58.82 | 59.35 | 1,221,003 | -0.15(-0.25%) |
Sep 17, 2018 | 57.40 | 59.60 | 57.27 | 59.49 | 1,757,746 | +1.78(+3.09%) |
Sep 14, 2018 | 56.80 | 57.89 | 56.46 | 57.71 | 1,344,958 | +0.70(+1.23%) |
Sep 13, 2018 | 56.58 | 57.46 | 56.40 | 57.01 | 1,302,746 | -0.05(-0.09%) |
Sep 12, 2018 | 57.17 | 57.62 | 56.69 | 57.06 | 1,182,004 | +0.04(+0.06%) |
Sep 11, 2018 | 56.44 | 57.39 | 56.28 | 57.02 | 1,135,212 | +0.25(+0.43%) |
Sep 10, 2018 | 55.57 | 56.93 | 55.33 | 56.78 | 1,871,219 | +1.54(+2.78%) |
Sep 07, 2018 | 56.29 | 57.01 | 54.91 | 55.24 | 1,378,176 | -1.04(-1.84%) |
Sep 06, 2018 | 54.86 | 56.89 | 54.86 | 56.28 | 1,665,850 | +1.56(+2.86%) |
Sep 05, 2018 | 55.50 | 56.00 | 54.27 | 54.71 | 1,370,999 | -0.83(-1.49%) |
Sep 04, 2018 | 54.99 | 56.52 | 54.17 | 55.54 | 3,326,656 | -0.90(-1.59%) |
Aug 31, 2018 | 56.44 | 56.44 | 56.44 | 0 | -3.06(-5.14%) | |
Aug 30, 2018 | 54.59 | 62.47 | 54.06 | 59.49 | 17,199,524 | +11.45(+23.84%) |
Aug 29, 2018 | 48.64 | 48.75 | 47.43 | 48.04 | 3,433,211 | -0.36(-0.74%) |
Aug 28, 2018 | 52.13 | 52.56 | 47.67 | 48.40 | 4,238,214 | -2.96(-5.77%) |
Aug 27, 2018 | 54.43 | 54.68 | 51.17 | 51.36 | 2,748,869 | -2.87(-5.30%) |
Aug 24, 2018 | 55.25 | 55.55 | 54.06 | 54.24 | 1,391,940 | -0.85(-1.55%) |
Aug 23, 2018 | 56.04 | 56.17 | 54.29 | 55.09 | 1,059,746 | -1.09(-1.94%) |
Aug 22, 2018 | 55.99 | 56.79 | 55.93 | 56.18 | 1,020,273 | +0.19(+0.35%) |
Aug 21, 2018 | 56.24 | 56.31 | 55.59 | 55.99 | 1,008,193 | -0.01(-0.02%) |
Aug 20, 2018 | 54.62 | 56.34 | 54.62 | 56.00 | 1,196,351 | +1.14(+2.08%) |
Aug 17, 2018 | 53.35 | 55.12 | 53.35 | 54.85 | 749,322 | +1.31(+2.45%) |
Aug 16, 2018 | 53.53 | 54.02 | 53.26 | 53.54 | 716,573 | +0.14(+0.26%) |
Aug 15, 2018 | 54.72 | 54.89 | 52.53 | 53.40 | 1,614,367 | -1.74(-3.16%) |
Aug 14, 2018 | 52.79 | 55.22 | 52.74 | 55.14 | 1,831,781 | +2.82(+5.39%) |
Aug 13, 2018 | 52.60 | 53.15 | 51.89 | 52.32 | 953,500 | -0.29(-0.55%) |
Aug 10, 2018 | 52.42 | 52.92 | 51.47 | 52.61 | 857,734 | +0.12(+0.23%) |
Aug 09, 2018 | 52.66 | 52.79 | 51.85 | 52.49 | 597,079 | +0.04(+0.07%) |
Aug 08, 2018 | 52.67 | 53.28 | 52.13 | 52.45 | 757,194 | -0.11(-0.20%) |
Aug 07, 2018 | 52.30 | 52.73 | 51.58 | 52.56 | 963,401 | +0.29(+0.56%) |
Aug 06, 2018 | 51.69 | 52.31 | 51.42 | 52.27 | 899,537 | +0.48(+0.93%) |
Aug 03, 2018 | 51.98 | 52.90 | 50.91 | 51.79 | 936,568 | -0.18(-0.36%) |
Aug 02, 2018 | 50.77 | 52.15 | 50.54 | 51.97 | 927,195 | +0.93(+1.83%) |
Aug 01, 2018 | 50.34 | 51.44 | 49.75 | 51.04 | 1,454,227 | +0.60(+1.19%) |
Jul 31, 2018 | 52.17 | 52.70 | 49.41 | 50.44 | 2,823,410 | -3.41(-6.33%) |
Jul 30, 2018 | 53.45 | 54.96 | 53.18 | 53.84 | 2,194,265 | +0.63(+1.18%) |
Jul 27, 2018 | 52.83 | 53.50 | 52.63 | 53.21 | 1,526,742 | +0.44(+0.83%) |
Jul 26, 2018 | 52.14 | 53.20 | 51.81 | 52.78 | 1,158,452 | +0.14(+0.27%) |
Jul 25, 2018 | 51.69 | 52.68 | 51.69 | 52.64 | 1,500,497 | +0.57(+1.09%) |
Jul 24, 2018 | 52.68 | 53.19 | 51.62 | 52.07 | 2,066,963 | -0.38(-0.73%) |
Jul 23, 2018 | 52.44 | 53.06 | 52.33 | 52.45 | 1,204,883 | -0.21(-0.40%) |
Jul 20, 2018 | 52.85 | 53.53 | 52.37 | 52.66 | 1,406,668 | -0.32(-0.61%) |
Jul 19, 2018 | 51.28 | 53.02 | 51.28 | 52.99 | 1,056,709 | +1.70(+3.32%) |
Jul 18, 2018 | 51.18 | 52.02 | 50.93 | 51.28 | 1,309,041 | +0.10(+0.20%) |
Jul 17, 2018 | 50.38 | 51.76 | 50.38 | 51.18 | 1,173,187 | +0.51(+1.00%) |
Jul 16, 2018 | 50.77 | 51.39 | 50.17 | 50.67 | 1,511,785 | -0.11(-0.22%) |
Jul 13, 2018 | 52.14 | 52.41 | 50.75 | 50.78 | 2,043,288 | -1.57(-3.00%) |
Jul 12, 2018 | 52.37 | 52.98 | 51.85 | 52.36 | 1,062,318 | -0.01(-0.02%) |
Jul 11, 2018 | 51.56 | 52.72 | 51.53 | 52.37 | 1,445,242 | +0.38(+0.72%) |
Jul 10, 2018 | 52.50 | 53.12 | 51.40 | 51.99 | 1,551,219 | -0.46(-0.88%) |
Jul 09, 2018 | 51.65 | 52.75 | 51.65 | 52.45 | 1,836,440 | +0.92(+1.78%) |
Jul 06, 2018 | 50.53 | 52.17 | 50.53 | 51.54 | 1,933,816 | +1.00(+1.99%) |
Jul 05, 2018 | 49.15 | 50.66 | 49.01 | 50.53 | 2,713,655 | +1.57(+3.21%) |
Jul 03, 2018 | 48.96 | 48.96 | 48.96 | 0 | -0.05(-0.11%) |