Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 58.58 | 59.25 | 58.55 | 59.06 | 719,611 | +0.44(+0.75%) |
Sep 27, 2018 | 58.60 | 59.45 | 58.26 | 58.62 | 635,360 | +0.18(+0.31%) |
Sep 26, 2018 | 59.28 | 59.54 | 58.19 | 58.44 | 819,237 | -0.90(-1.52%) |
Sep 25, 2018 | 58.50 | 59.42 | 58.50 | 59.34 | 607,998 | +0.67(+1.15%) |
Sep 24, 2018 | 58.55 | 58.78 | 58.34 | 58.67 | 669,532 | -0.05(-0.08%) |
Sep 21, 2018 | 59.28 | 59.56 | 58.56 | 58.71 | 1,768,532 | -0.48(-0.81%) |
Sep 20, 2018 | 59.19 | 59.39 | 58.80 | 59.19 | 544,635 | +0.24(+0.41%) |
Sep 19, 2018 | 60.11 | 60.26 | 58.74 | 58.95 | 674,241 | -1.13(-1.89%) |
Sep 18, 2018 | 59.76 | 60.29 | 59.74 | 60.09 | 990,809 | +0.30(+0.50%) |
Sep 17, 2018 | 60.48 | 60.63 | 59.65 | 59.79 | 599,449 | -0.66(-1.10%) |
Sep 14, 2018 | 60.88 | 61.38 | 60.36 | 60.45 | 723,670 | -0.31(-0.51%) |
Sep 13, 2018 | 60.40 | 60.78 | 60.36 | 60.76 | 401,776 | +0.58(+0.96%) |
Sep 12, 2018 | 58.89 | 60.34 | 58.89 | 60.18 | 496,507 | -0.20(-0.33%) |
Sep 11, 2018 | 60.22 | 60.61 | 59.75 | 60.39 | 647,010 | +0.18(+0.30%) |
Sep 10, 2018 | 59.98 | 60.36 | 59.69 | 60.20 | 510,762 | +0.56(+0.93%) |
Sep 07, 2018 | 60.23 | 60.46 | 59.57 | 59.65 | 656,122 | -0.93(-1.54%) |
Sep 06, 2018 | 60.54 | 60.88 | 60.11 | 60.58 | 956,056 | +0.10(+0.16%) |
Sep 05, 2018 | 60.69 | 60.82 | 59.99 | 60.48 | 702,603 | -0.35(-0.57%) |
Sep 04, 2018 | 60.24 | 60.88 | 59.94 | 60.83 | 1,111,901 | +0.55(+0.91%) |
Aug 31, 2018 | 60.28 | 60.28 | 60.28 | 0 | +0.36(+0.59%) | |
Aug 30, 2018 | 59.95 | 60.37 | 59.77 | 59.92 | 634,011 | -0.24(-0.40%) |
Aug 29, 2018 | 59.57 | 60.29 | 59.42 | 60.17 | 823,440 | +0.81(+1.36%) |
Aug 28, 2018 | 59.45 | 59.68 | 59.04 | 59.36 | 831,993 | -0.04(-0.06%) |
Aug 27, 2018 | 59.18 | 59.47 | 59.10 | 59.40 | 355,102 | +0.47(+0.80%) |
Aug 24, 2018 | 58.89 | 58.99 | 58.55 | 58.93 | 405,288 | +0.17(+0.29%) |
Aug 23, 2018 | 58.55 | 58.82 | 58.34 | 58.75 | 476,697 | +0.16(+0.28%) |
Aug 22, 2018 | 58.78 | 58.90 | 58.56 | 58.59 | 529,906 | -0.23(-0.39%) |
Aug 21, 2018 | 59.05 | 59.18 | 58.46 | 58.82 | 530,806 | +0.06(+0.10%) |
Aug 20, 2018 | 58.92 | 59.05 | 58.15 | 58.76 | 809,245 | +1.10(+1.91%) |
Aug 17, 2018 | 57.18 | 57.78 | 56.95 | 57.66 | 746,230 | +0.24(+0.42%) |
Aug 16, 2018 | 57.50 | 58.12 | 57.24 | 57.42 | 790,415 | +0.06(+0.10%) |
Aug 15, 2018 | 57.57 | 57.76 | 57.23 | 57.36 | 780,013 | -0.54(-0.93%) |
Aug 14, 2018 | 57.14 | 58.02 | 56.87 | 57.90 | 994,493 | +0.83(+1.46%) |
Aug 13, 2018 | 57.05 | 57.66 | 56.89 | 57.07 | 775,642 | +0.17(+0.30%) |
Aug 10, 2018 | 56.90 | 57.16 | 56.69 | 56.89 | 553,072 | -0.22(-0.39%) |
Aug 09, 2018 | 57.09 | 57.36 | 56.94 | 57.11 | 666,070 | +0.10(+0.17%) |
Aug 08, 2018 | 56.36 | 57.13 | 56.25 | 57.02 | 869,743 | +0.68(+1.21%) |
Aug 07, 2018 | 55.73 | 56.39 | 55.72 | 56.34 | 823,197 | +0.57(+1.01%) |
Aug 06, 2018 | 55.59 | 55.94 | 55.48 | 55.77 | 674,263 | +0.08(+0.14%) |
Aug 03, 2018 | 56.22 | 56.35 | 55.45 | 55.70 | 966,833 | -0.62(-1.11%) |
Aug 02, 2018 | 56.96 | 57.23 | 56.24 | 56.32 | 1,013,670 | -0.80(-1.41%) |
Aug 01, 2018 | 56.20 | 57.54 | 56.20 | 57.12 | 2,118,721 | +0.97(+1.72%) |
Jul 31, 2018 | 55.66 | 56.34 | 55.57 | 56.16 | 1,095,790 | +0.66(+1.19%) |
Jul 30, 2018 | 56.66 | 56.94 | 55.35 | 55.49 | 1,520,298 | -1.01(-1.78%) |
Jul 27, 2018 | 56.91 | 57.22 | 56.05 | 56.50 | 1,508,740 | -0.31(-0.54%) |
Jul 26, 2018 | 56.45 | 58.18 | 56.23 | 56.81 | 2,376,340 | +0.66(+1.18%) |
Jul 25, 2018 | 51.74 | 56.33 | 51.23 | 56.15 | 3,322,017 | +5.92(+11.79%) |
Jul 24, 2018 | 50.83 | 51.11 | 50.11 | 50.22 | 1,701,904 | -0.59(-1.17%) |
Jul 23, 2018 | 51.26 | 51.73 | 50.78 | 50.82 | 833,982 | -0.93(-1.80%) |
Jul 20, 2018 | 52.14 | 52.14 | 51.66 | 51.75 | 724,610 | -0.48(-0.92%) |
Jul 19, 2018 | 51.84 | 52.32 | 51.57 | 52.23 | 940,746 | +0.33(+0.63%) |
Jul 18, 2018 | 51.07 | 51.94 | 50.92 | 51.90 | 1,581,834 | +0.84(+1.65%) |
Jul 17, 2018 | 50.44 | 51.11 | 50.39 | 51.06 | 478,037 | +0.61(+1.22%) |
Jul 16, 2018 | 50.64 | 50.69 | 50.27 | 50.44 | 500,316 | -0.18(-0.36%) |
Jul 13, 2018 | 50.57 | 51.05 | 50.53 | 50.63 | 452,288 | +0.14(+0.28%) |
Jul 12, 2018 | 50.46 | 50.84 | 50.12 | 50.48 | 983,367 | +0.18(+0.36%) |
Jul 11, 2018 | 50.61 | 50.67 | 50.22 | 50.30 | 671,249 | -0.45(-0.89%) |
Jul 10, 2018 | 50.06 | 50.83 | 50.06 | 50.75 | 1,041,251 | +0.54(+1.07%) |
Jul 09, 2018 | 49.86 | 50.25 | 49.70 | 50.21 | 857,824 | +0.60(+1.22%) |
Jul 06, 2018 | 49.81 | 49.32 | 49.61 | 1,382,293 | -0.08(-0.15%) | |
Jul 05, 2018 | 49.81 | 49.89 | 49.27 | 49.69 | 1,726,819 | +0.24(+0.48%) |
Jul 03, 2018 | 49.45 | 49.45 | 49.45 | 0 | -0.79(-1.56%) |