Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 58.93 | 59.40 | 58.75 | 59.31 | 4,473 | +0.14(+0.24%) |
Sep 27, 2018 | 59.27 | 59.47 | 59.16 | 59.16 | 2,482 | -0.09(-0.15%) |
Sep 26, 2018 | 59.91 | 59.91 | 59.24 | 59.25 | 5,161 | -0.57(-0.94%) |
Sep 25, 2018 | 59.84 | 60.47 | 59.82 | 59.82 | 6,248 | -0.21(-0.36%) |
Sep 24, 2018 | 60.88 | 60.88 | 60.01 | 60.03 | 3,168 | -0.68(-1.12%) |
Sep 21, 2018 | 60.49 | 60.72 | 60.45 | 60.71 | 2,806 | +0.08(+0.13%) |
Sep 20, 2018 | 60.47 | 60.63 | 60.41 | 60.63 | 4,554 | +0.60(+1.01%) |
Sep 19, 2018 | 59.41 | 60.25 | 59.41 | 60.02 | 16,607 | +0.46(+0.78%) |
Sep 18, 2018 | 59.09 | 59.56 | 59.09 | 59.56 | 6,360 | +0.48(+0.81%) |
Sep 17, 2018 | 59.47 | 59.47 | 59.08 | 59.08 | 14,500 | -0.35(-0.58%) |
Sep 14, 2018 | 58.75 | 59.43 | 58.75 | 59.43 | 3,255 | +0.75(+1.27%) |
Sep 13, 2018 | 58.34 | 58.68 | 58.34 | 58.68 | 8,614 | +0.67(+1.16%) |
Sep 12, 2018 | 58.13 | 58.29 | 58.00 | 58.00 | 5,539 | -0.37(-0.63%) |
Sep 11, 2018 | 58.30 | 58.54 | 57.98 | 58.37 | 7,204 | -0.07(-0.12%) |
Sep 10, 2018 | 58.95 | 58.95 | 58.39 | 58.45 | 6,775 | -0.52(-0.88%) |
Sep 07, 2018 | 58.97 | 58.97 | 58.95 | 58.96 | 561 | -0.25(-0.42%) |
Sep 06, 2018 | 59.51 | 59.51 | 59.16 | 59.21 | 9,982 | -0.13(-0.23%) |
Sep 05, 2018 | 58.95 | 59.38 | 58.95 | 59.35 | 3,587 | +0.34(+0.57%) |
Sep 04, 2018 | 58.71 | 59.04 | 58.71 | 59.01 | 3,590 | +0.22(+0.38%) |
Aug 31, 2018 | 58.78 | 58.78 | 58.78 | 0 | -0.04(-0.06%) | |
Aug 30, 2018 | 58.89 | 58.89 | 58.70 | 58.82 | 7,810 | -0.37(-0.63%) |
Aug 29, 2018 | 59.28 | 59.35 | 59.19 | 59.19 | 2,645 | +0.03(+0.05%) |
Aug 28, 2018 | 59.43 | 59.46 | 59.17 | 59.17 | 1,451 | -0.12(-0.20%) |
Aug 27, 2018 | 59.32 | 59.34 | 59.27 | 59.28 | 3,251 | +0.49(+0.83%) |
Aug 24, 2018 | 58.46 | 58.79 | 58.46 | 58.79 | 3,368 | +0.44(+0.75%) |
Aug 23, 2018 | 58.61 | 58.61 | 58.30 | 58.36 | 3,974 | -0.29(-0.49%) |
Aug 22, 2018 | 59.06 | 59.06 | 58.64 | 58.64 | 2,161 | -0.61(-1.03%) |
Aug 21, 2018 | 58.75 | 59.44 | 58.75 | 59.26 | 8,480 | +0.45(+0.76%) |
Aug 20, 2018 | 58.70 | 58.84 | 58.70 | 58.81 | 4,144 | +0.18(+0.30%) |
Aug 17, 2018 | 58.21 | 58.65 | 58.21 | 58.63 | 7,522 | +0.28(+0.49%) |
Aug 16, 2018 | 58.29 | 58.52 | 58.21 | 58.35 | 12,243 | +0.65(+1.13%) |
Aug 15, 2018 | 57.36 | 57.75 | 57.36 | 57.70 | 5,471 | -0.06(-0.11%) |
Aug 14, 2018 | 57.50 | 57.88 | 57.50 | 57.76 | 2,229 | +0.25(+0.43%) |
Aug 13, 2018 | 57.69 | 57.81 | 57.39 | 57.51 | 17,149 | -0.21(-0.37%) |
Aug 10, 2018 | 57.74 | 57.74 | 57.59 | 57.72 | 1,122 | -0.51(-0.87%) |
Aug 09, 2018 | 58.43 | 58.81 | 58.23 | 58.23 | 3,480 | -0.19(-0.32%) |
Aug 08, 2018 | 58.37 | 58.47 | 58.16 | 58.42 | 8,167 | +0.06(+0.11%) |
Aug 07, 2018 | 58.56 | 58.81 | 58.34 | 58.36 | 8,236 | -0.01(-0.01%) |
Aug 06, 2018 | 58.30 | 58.37 | 58.15 | 58.37 | 1,524 | +0.11(+0.18%) |
Aug 03, 2018 | 58.09 | 58.26 | 57.98 | 58.26 | 24,475 | +0.00(+0.00%) |
Aug 02, 2018 | 57.97 | 58.45 | 57.90 | 58.26 | 2,754 | -0.02(-0.03%) |
Aug 01, 2018 | 58.66 | 58.74 | 58.19 | 58.28 | 3,715 | -0.16(-0.27%) |
Jul 31, 2018 | 58.29 | 58.44 | 58.12 | 58.44 | 7,538 | +0.24(+0.41%) |
Jul 30, 2018 | 58.05 | 58.41 | 58.05 | 58.20 | 8,668 | +0.31(+0.54%) |
Jul 27, 2018 | 57.74 | 57.89 | 57.74 | 57.88 | 2,245 | +0.18(+0.31%) |
Jul 26, 2018 | 56.97 | 57.71 | 56.97 | 57.71 | 12,233 | +0.82(+1.44%) |
Jul 25, 2018 | 56.62 | 56.89 | 56.37 | 56.89 | 12,496 | +0.12(+0.22%) |
Jul 24, 2018 | 56.60 | 57.08 | 56.60 | 56.76 | 3,999 | +0.14(+0.25%) |
Jul 23, 2018 | 56.17 | 56.71 | 56.17 | 56.62 | 5,187 | +0.24(+0.43%) |
Jul 20, 2018 | 56.26 | 56.42 | 56.17 | 56.38 | 1,693 | +0.04(+0.06%) |
Jul 19, 2018 | 56.60 | 56.60 | 56.29 | 56.34 | 6,488 | -0.72(-1.26%) |
Jul 18, 2018 | 56.41 | 57.11 | 56.41 | 57.07 | 4,528 | +0.62(+1.10%) |
Jul 17, 2018 | 56.48 | 56.60 | 56.34 | 56.44 | 4,585 | +0.10(+0.17%) |
Jul 16, 2018 | 55.92 | 56.34 | 55.92 | 56.34 | 6,658 | +0.37(+0.67%) |
Jul 13, 2018 | 55.79 | 55.97 | 55.79 | 55.97 | 1,244 | +0.05(+0.10%) |
Jul 12, 2018 | 55.97 | 55.99 | 55.66 | 55.92 | 4,490 | +0.00(+0.00%) |
Jul 11, 2018 | 56.18 | 56.18 | 55.91 | 55.92 | 3,344 | -0.60(-1.06%) |
Jul 10, 2018 | 56.72 | 56.75 | 56.31 | 56.51 | 5,760 | -0.04(-0.08%) |
Jul 09, 2018 | 55.62 | 56.57 | 55.62 | 56.56 | 22,059 | +1.10(+1.98%) |
Jul 06, 2018 | 55.13 | 55.60 | 55.13 | 55.46 | 3,157 | +0.34(+0.61%) |
Jul 05, 2018 | 55.26 | 55.26 | 54.89 | 55.12 | 2,932 | +0.16(+0.29%) |
Jul 03, 2018 | 54.96 | 54.96 | 54.96 | 0 | +0.09(+0.16%) |