Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 57.00 | 57.16 | 56.95 | 57.06 | 6,531 | -0.20(-0.34%) |
Sep 27, 2018 | 57.27 | 57.34 | 57.18 | 57.26 | 2,613 | +0.39(+0.69%) |
Sep 26, 2018 | 57.20 | 57.27 | 56.87 | 56.87 | 4,521 | -0.13(-0.22%) |
Sep 25, 2018 | 57.07 | 57.07 | 56.97 | 57.00 | 4,498 | -0.03(-0.05%) |
Sep 24, 2018 | 57.31 | 57.31 | 56.79 | 57.03 | 9,139 | -0.20(-0.36%) |
Sep 21, 2018 | 57.68 | 57.68 | 57.23 | 57.23 | 3,781 | -0.26(-0.46%) |
Sep 20, 2018 | 57.09 | 57.49 | 57.09 | 57.49 | 3,106 | +0.58(+1.02%) |
Sep 19, 2018 | 56.24 | 57.37 | 56.24 | 56.91 | 18,920 | +0.05(+0.10%) |
Sep 18, 2018 | 56.60 | 56.87 | 56.59 | 56.86 | 6,135 | +0.37(+0.66%) |
Sep 17, 2018 | 56.65 | 56.65 | 56.49 | 56.49 | 1,900 | -0.20(-0.35%) |
Sep 14, 2018 | 56.81 | 57.00 | 56.68 | 56.68 | 6,336 | -0.14(-0.24%) |
Sep 13, 2018 | 56.09 | 57.15 | 56.09 | 56.82 | 5,537 | +0.44(+0.78%) |
Sep 12, 2018 | 56.37 | 56.40 | 55.96 | 56.38 | 1,923 | +0.10(+0.18%) |
Sep 11, 2018 | 55.68 | 56.30 | 55.68 | 56.28 | 3,681 | +0.29(+0.52%) |
Sep 10, 2018 | 55.87 | 55.99 | 55.81 | 55.99 | 3,810 | +0.14(+0.24%) |
Sep 07, 2018 | 55.87 | 55.87 | 55.74 | 55.85 | 919 | +0.00(+0.01%) |
Sep 06, 2018 | 56.26 | 56.26 | 55.58 | 55.85 | 10,080 | -0.15(-0.27%) |
Sep 05, 2018 | 56.74 | 56.74 | 55.85 | 56.00 | 17,153 | -0.62(-1.09%) |
Sep 04, 2018 | 56.80 | 56.80 | 56.51 | 56.61 | 12,392 | -0.05(-0.09%) |
Aug 31, 2018 | 56.66 | 56.66 | 56.66 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 56.94 | 56.96 | 56.64 | 56.66 | 9,459 | -0.55(-0.96%) |
Aug 29, 2018 | 56.98 | 57.24 | 56.98 | 57.21 | 10,550 | +0.32(+0.56%) |
Aug 28, 2018 | 56.76 | 56.96 | 56.76 | 56.90 | 5,661 | +0.03(+0.05%) |
Aug 27, 2018 | 56.74 | 56.96 | 56.66 | 56.87 | 12,083 | +0.45(+0.80%) |
Aug 24, 2018 | 55.26 | 56.42 | 55.26 | 56.42 | 12,877 | +1.25(+2.27%) |
Aug 23, 2018 | 55.94 | 56.07 | 55.17 | 55.17 | 11,152 | -0.73(-1.31%) |
Aug 22, 2018 | 55.49 | 55.94 | 55.49 | 55.90 | 5,829 | +0.08(+0.15%) |
Aug 21, 2018 | 55.54 | 55.94 | 55.54 | 55.81 | 7,715 | +0.41(+0.74%) |
Aug 20, 2018 | 55.11 | 55.45 | 55.11 | 55.40 | 3,094 | +0.17(+0.31%) |
Aug 17, 2018 | 54.48 | 55.23 | 54.48 | 55.23 | 12,161 | +0.07(+0.13%) |
Aug 16, 2018 | 55.04 | 55.34 | 55.04 | 55.16 | 179,098 | +0.53(+0.97%) |
Aug 15, 2018 | 55.53 | 55.53 | 54.48 | 54.63 | 23,365 | -0.99(-1.78%) |
Aug 14, 2018 | 55.85 | 55.85 | 55.47 | 55.62 | 22,285 | +0.11(+0.20%) |
Aug 13, 2018 | 55.25 | 55.94 | 55.25 | 55.51 | 11,838 | -0.26(-0.46%) |
Aug 10, 2018 | 56.03 | 56.03 | 55.60 | 55.76 | 9,913 | -0.23(-0.41%) |
Aug 09, 2018 | 55.33 | 56.11 | 55.33 | 55.99 | 2,334 | +0.00(+0.00%) |
Aug 08, 2018 | 55.98 | 55.99 | 55.85 | 55.99 | 6,074 | +0.13(+0.24%) |
Aug 07, 2018 | 55.97 | 56.04 | 55.82 | 55.86 | 10,172 | +0.06(+0.10%) |
Aug 06, 2018 | 55.38 | 55.82 | 55.38 | 55.80 | 4,320 | +0.58(+1.05%) |
Aug 03, 2018 | 55.66 | 55.66 | 55.14 | 55.22 | 3,679 | +0.00(+0.00%) |
Aug 02, 2018 | 54.01 | 55.22 | 54.01 | 55.22 | 5,236 | +0.27(+0.50%) |
Aug 01, 2018 | 55.28 | 55.45 | 54.77 | 54.95 | 9,124 | -0.37(-0.67%) |
Jul 31, 2018 | 55.37 | 55.55 | 55.06 | 55.32 | 48,119 | +0.37(+0.67%) |
Jul 30, 2018 | 55.34 | 55.45 | 54.87 | 54.95 | 10,152 | -0.71(-1.28%) |
Jul 27, 2018 | 56.74 | 56.74 | 55.45 | 55.66 | 6,234 | -0.64(-1.13%) |
Jul 26, 2018 | 56.10 | 56.41 | 56.10 | 56.30 | 49,183 | -0.01(-0.02%) |
Jul 25, 2018 | 56.04 | 56.37 | 56.03 | 56.31 | 6,842 | +0.51(+0.91%) |
Jul 24, 2018 | 56.21 | 56.32 | 55.77 | 55.80 | 5,060 | -0.18(-0.32%) |
Jul 23, 2018 | 55.70 | 55.99 | 55.70 | 55.98 | 23,421 | +0.14(+0.25%) |
Jul 20, 2018 | 56.05 | 56.05 | 55.80 | 55.84 | 6,237 | -0.04(-0.06%) |
Jul 19, 2018 | 56.18 | 56.18 | 55.80 | 55.88 | 34,294 | -0.43(-0.77%) |
Jul 18, 2018 | 56.58 | 56.58 | 56.04 | 56.31 | 6,553 | +0.18(+0.32%) |
Jul 17, 2018 | 55.68 | 56.23 | 55.58 | 56.13 | 6,313 | +0.16(+0.28%) |
Jul 16, 2018 | 56.41 | 56.41 | 55.92 | 55.98 | 2,770 | -0.14(-0.25%) |
Jul 13, 2018 | 56.17 | 56.27 | 56.08 | 56.12 | 11,137 | -0.10(-0.18%) |
Jul 12, 2018 | 55.64 | 56.22 | 55.64 | 56.22 | 11,967 | +0.58(+1.04%) |
Jul 11, 2018 | 55.54 | 55.85 | 55.54 | 55.65 | 4,171 | -0.22(-0.39%) |
Jul 10, 2018 | 55.87 | 56.09 | 55.86 | 55.86 | 2,684 | -0.02(-0.04%) |
Jul 09, 2018 | 55.66 | 55.88 | 55.52 | 55.88 | 5,922 | +0.63(+1.13%) |
Jul 06, 2018 | 54.75 | 55.34 | 54.75 | 55.25 | 7,624 | +0.65(+1.18%) |
Jul 05, 2018 | 54.55 | 54.61 | 54.27 | 54.61 | 3,613 | +0.46(+0.86%) |
Jul 03, 2018 | 54.14 | 54.14 | 54.14 | 0 | -0.08(-0.15%) |