Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 55.75 | 55.75 | 55.50 | 55.75 | 48,500 | -0.05(-0.09%) |
Sep 27, 2018 | 55.65 | 55.92 | 55.31 | 55.80 | 48,087 | +0.25(+0.45%) |
Sep 26, 2018 | 55.65 | 55.65 | 55.35 | 55.55 | 40,462 | -0.05(-0.09%) |
Sep 25, 2018 | 55.75 | 55.90 | 55.50 | 55.60 | 35,103 | +0.00(+0.00%) |
Sep 24, 2018 | 55.60 | 55.85 | 55.30 | 55.60 | 44,078 | -0.15(-0.27%) |
Sep 21, 2018 | 55.90 | 55.90 | 55.50 | 55.75 | 86,300 | -0.05(-0.09%) |
Sep 20, 2018 | 55.75 | 55.95 | 55.50 | 55.80 | 31,291 | +0.15(+0.27%) |
Sep 19, 2018 | 55.70 | 55.70 | 55.30 | 55.65 | 49,345 | +0.10(+0.18%) |
Sep 18, 2018 | 55.65 | 55.95 | 55.25 | 55.55 | 39,246 | +0.00(+0.00%) |
Sep 17, 2018 | 55.75 | 55.75 | 55.15 | 55.55 | 42,241 | -0.10(-0.18%) |
Sep 14, 2018 | 55.55 | 55.75 | 55.45 | 55.65 | 37,500 | +0.10(+0.18%) |
Sep 13, 2018 | 55.80 | 56.00 | 55.40 | 55.55 | 58,534 | -0.25(-0.45%) |
Sep 12, 2018 | 55.70 | 55.90 | 55.50 | 55.80 | 46,544 | -0.05(-0.09%) |
Sep 11, 2018 | 56.00 | 56.10 | 55.60 | 55.85 | 64,089 | -0.15(-0.27%) |
Sep 10, 2018 | 56.20 | 56.50 | 55.50 | 56.00 | 114,484 | -0.20(-0.36%) |
Sep 07, 2018 | 56.40 | 56.45 | 55.75 | 56.20 | 73,400 | -0.55(-0.97%) |
Sep 06, 2018 | 56.95 | 56.95 | 56.25 | 56.75 | 77,170 | -0.30(-0.53%) |
Sep 05, 2018 | 58.30 | 58.30 | 56.45 | 57.05 | 56,143 | -0.90(-1.55%) |
Sep 04, 2018 | 58.55 | 58.55 | 57.65 | 57.95 | 70,738 | -0.60(-1.02%) |
Aug 31, 2018 | 58.55 | 58.55 | 58.55 | 0 | +3.20(+5.78%) | |
Aug 30, 2018 | 54.75 | 56.20 | 54.70 | 55.35 | 136,430 | +0.60(+1.10%) |
Aug 29, 2018 | 54.85 | 55.15 | 54.65 | 54.75 | 50,117 | -0.10(-0.18%) |
Aug 28, 2018 | 55.00 | 55.25 | 54.70 | 54.85 | 53,127 | -0.15(-0.27%) |
Aug 27, 2018 | 54.75 | 55.05 | 54.72 | 55.00 | 55,487 | +0.20(+0.36%) |
Aug 24, 2018 | 54.90 | 55.00 | 54.60 | 54.80 | 49,400 | -0.15(-0.27%) |
Aug 23, 2018 | 55.05 | 55.30 | 54.80 | 54.95 | 61,326 | -0.05(-0.09%) |
Aug 22, 2018 | 55.05 | 55.30 | 54.75 | 55.00 | 118,247 | -0.05(-0.09%) |
Aug 21, 2018 | 55.05 | 55.35 | 54.90 | 55.05 | 50,033 | +0.05(+0.09%) |
Aug 20, 2018 | 55.15 | 55.30 | 54.80 | 55.00 | 102,798 | -0.05(-0.09%) |
Aug 17, 2018 | 54.85 | 55.20 | 54.45 | 55.05 | 67,300 | +0.05(+0.09%) |
Aug 16, 2018 | 55.35 | 55.35 | 54.55 | 55.00 | 70,622 | -0.35(-0.63%) |
Aug 15, 2018 | 55.50 | 55.60 | 54.80 | 55.35 | 70,245 | -0.30(-0.54%) |
Aug 14, 2018 | 55.95 | 55.95 | 55.05 | 55.65 | 47,839 | -0.25(-0.45%) |
Aug 13, 2018 | 56.20 | 56.20 | 55.60 | 55.90 | 61,756 | -0.30(-0.53%) |
Aug 10, 2018 | 54.60 | 56.40 | 54.60 | 56.20 | 47,700 | +1.35(+2.46%) |
Aug 09, 2018 | 53.50 | 55.80 | 51.01 | 54.85 | 151,363 | -2.15(-3.77%) |
Aug 08, 2018 | 56.95 | 57.26 | 56.60 | 57.00 | 86,359 | -0.20(-0.35%) |
Aug 07, 2018 | 57.40 | 57.65 | 56.80 | 57.20 | 64,974 | -0.20(-0.35%) |
Aug 06, 2018 | 57.85 | 57.85 | 56.45 | 57.40 | 92,251 | -0.45(-0.78%) |
Aug 03, 2018 | 58.15 | 58.15 | 57.45 | 57.85 | 42,000 | -0.10(-0.17%) |
Aug 02, 2018 | 57.30 | 58.10 | 56.35 | 57.95 | 57,872 | +0.40(+0.70%) |
Aug 01, 2018 | 58.50 | 58.50 | 56.62 | 57.55 | 82,957 | -1.20(-2.04%) |
Jul 31, 2018 | 59.35 | 59.45 | 58.40 | 58.75 | 70,953 | -0.65(-1.09%) |
Jul 30, 2018 | 60.65 | 60.75 | 58.50 | 59.40 | 148,414 | -1.25(-2.06%) |
Jul 27, 2018 | 61.90 | 61.90 | 60.45 | 60.65 | 91,700 | -1.25(-2.02%) |
Jul 26, 2018 | 61.75 | 62.10 | 61.00 | 61.90 | 57,860 | +0.15(+0.24%) |
Jul 25, 2018 | 61.30 | 62.30 | 61.05 | 61.75 | 58,219 | +0.35(+0.57%) |
Jul 24, 2018 | 61.55 | 60.60 | 61.40 | 58,387 | +0.50(+0.82%) | |
Jul 23, 2018 | 59.80 | 61.05 | 59.40 | 60.90 | 80,631 | +1.20(+2.01%) |
Jul 20, 2018 | 59.75 | 60.30 | 59.40 | 59.70 | 68,823 | -0.10(-0.17%) |
Jul 19, 2018 | 59.75 | 60.00 | 59.30 | 59.80 | 51,411 | +0.05(+0.08%) |
Jul 18, 2018 | 59.60 | 59.90 | 59.15 | 59.75 | 59,291 | +0.15(+0.25%) |
Jul 17, 2018 | 59.35 | 60.15 | 58.95 | 59.60 | 47,537 | +0.25(+0.42%) |
Jul 16, 2018 | 59.40 | 59.90 | 58.60 | 59.35 | 56,396 | -0.05(-0.08%) |
Jul 13, 2018 | 58.95 | 59.50 | 58.90 | 59.40 | 77,170 | +0.40(+0.68%) |
Jul 12, 2018 | 59.40 | 59.75 | 58.60 | 59.00 | 84,824 | -0.20(-0.34%) |
Jul 11, 2018 | 59.60 | 59.60 | 58.55 | 59.20 | 72,617 | -0.50(-0.84%) |
Jul 10, 2018 | 59.65 | 60.05 | 59.48 | 59.70 | 87,159 | -0.35(-0.58%) |
Jul 09, 2018 | 60.60 | 60.60 | 59.70 | 60.05 | 58,373 | -0.10(-0.17%) |
Jul 06, 2018 | 60.20 | 60.50 | 59.40 | 60.15 | 39,191 | -0.05(-0.08%) |
Jul 05, 2018 | 60.00 | 61.60 | 59.40 | 60.20 | 56,442 | +0.15(+0.25%) |
Jul 03, 2018 | 60.05 | 60.05 | 60.05 | 0 | -0.25(-0.41%) |