Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 57.42 | 59.45 | 57.31 | 59.21 | 207,635 | +1.71(+2.97%) |
Sep 27, 2018 | 56.13 | 57.50 | 55.96 | 57.50 | 210,716 | +1.65(+2.95%) |
Sep 26, 2018 | 55.09 | 56.19 | 55.09 | 55.85 | 98,701 | +0.77(+1.40%) |
Sep 25, 2018 | 56.03 | 56.32 | 55.06 | 55.08 | 65,625 | -0.76(-1.36%) |
Sep 24, 2018 | 56.82 | 56.96 | 55.29 | 55.84 | 33,777 | -0.82(-1.45%) |
Sep 21, 2018 | 57.24 | 57.41 | 56.66 | 56.66 | 42,108 | -0.40(-0.70%) |
Sep 20, 2018 | 55.74 | 57.28 | 55.74 | 57.06 | 58,214 | +1.31(+2.35%) |
Sep 19, 2018 | 57.50 | 57.50 | 55.17 | 55.75 | 76,104 | -1.85(-3.21%) |
Sep 18, 2018 | 58.76 | 58.76 | 57.53 | 57.60 | 36,586 | -0.31(-0.54%) |
Sep 17, 2018 | 58.18 | 58.24 | 57.65 | 57.91 | 26,410 | -0.27(-0.46%) |
Sep 14, 2018 | 57.86 | 59.41 | 57.67 | 58.18 | 47,979 | +0.38(+0.66%) |
Sep 13, 2018 | 56.20 | 58.48 | 56.20 | 57.80 | 43,312 | +1.66(+2.96%) |
Sep 12, 2018 | 56.25 | 56.61 | 56.00 | 56.14 | 409,668 | -0.04(-0.07%) |
Sep 11, 2018 | 56.50 | 56.72 | 55.76 | 56.18 | 76,680 | +0.16(+0.29%) |
Sep 10, 2018 | 56.05 | 56.25 | 55.95 | 56.02 | 132,323 | +0.04(+0.07%) |
Sep 07, 2018 | 56.02 | 56.43 | 55.95 | 55.98 | 34,051 | -0.08(-0.14%) |
Sep 06, 2018 | 56.19 | 56.35 | 55.88 | 56.06 | 47,185 | -0.15(-0.27%) |
Sep 05, 2018 | 56.26 | 56.75 | 56.18 | 56.21 | 123,139 | -0.19(-0.34%) |
Sep 04, 2018 | 56.29 | 57.00 | 55.86 | 56.40 | 135,256 | +0.07(+0.12%) |
Aug 31, 2018 | 56.33 | 56.33 | 56.33 | 0 | -0.10(-0.18%) | |
Aug 30, 2018 | 56.99 | 57.18 | 56.43 | 56.43 | 14,250 | -0.63(-1.10%) |
Aug 29, 2018 | 57.01 | 57.16 | 56.55 | 57.06 | 17,674 | +0.05(+0.09%) |
Aug 28, 2018 | 58.08 | 58.08 | 56.68 | 57.01 | 37,752 | -0.74(-1.28%) |
Aug 27, 2018 | 58.86 | 59.55 | 57.61 | 57.75 | 34,755 | +0.25(+0.43%) |
Aug 24, 2018 | 57.29 | 57.70 | 57.01 | 57.50 | 84,510 | +0.46(+0.81%) |
Aug 23, 2018 | 55.14 | 57.38 | 55.14 | 57.04 | 134,729 | +2.14(+3.90%) |
Aug 22, 2018 | 54.16 | 55.19 | 54.16 | 54.90 | 192,770 | +1.00(+1.86%) |
Aug 21, 2018 | 53.56 | 54.18 | 53.56 | 53.90 | 50,609 | +0.36(+0.67%) |
Aug 20, 2018 | 53.48 | 53.72 | 53.25 | 53.54 | 25,552 | +0.19(+0.36%) |
Aug 17, 2018 | 53.91 | 53.98 | 53.20 | 53.35 | 25,206 | -0.65(-1.20%) |
Aug 16, 2018 | 53.55 | 54.25 | 53.47 | 54.00 | 37,678 | +0.83(+1.56%) |
Aug 15, 2018 | 53.80 | 54.10 | 53.00 | 53.17 | 29,394 | -0.82(-1.52%) |
Aug 14, 2018 | 53.99 | 54.20 | 53.86 | 53.99 | 93,753 | +0.03(+0.06%) |
Aug 13, 2018 | 54.06 | 54.17 | 53.69 | 53.96 | 120,544 | -0.03(-0.06%) |
Aug 10, 2018 | 53.76 | 54.39 | 53.76 | 53.99 | 58,702 | +0.13(+0.24%) |
Aug 09, 2018 | 53.05 | 53.86 | 52.92 | 53.86 | 100,994 | +0.81(+1.53%) |
Aug 08, 2018 | 52.01 | 53.14 | 52.01 | 53.05 | 112,854 | +1.14(+2.20%) |
Aug 07, 2018 | 52.56 | 52.56 | 51.73 | 51.91 | 102,261 | -0.70(-1.33%) |
Aug 03, 2018 | 52.61 | 52.61 | 52.61 | 0 | +0.39(+0.75%) | |
Aug 02, 2018 | 52.28 | 52.78 | 52.12 | 52.22 | 27,783 | -0.05(-0.10%) |
Aug 01, 2018 | 51.08 | 52.50 | 50.99 | 52.27 | 36,808 | +1.30(+2.55%) |
Jul 31, 2018 | 51.09 | 51.22 | 50.65 | 50.97 | 49,142 | +0.04(+0.08%) |
Jul 30, 2018 | 50.98 | 51.35 | 50.73 | 50.93 | 20,994 | +0.00(+0.00%) |
Jul 27, 2018 | 51.51 | 51.92 | 50.89 | 50.93 | 21,470 | -0.45(-0.88%) |
Jul 26, 2018 | 51.61 | 52.01 | 50.73 | 51.38 | 66,113 | -0.30(-0.58%) |
Jul 25, 2018 | 52.43 | 52.53 | 51.65 | 51.68 | 15,531 | -0.68(-1.30%) |
Jul 24, 2018 | 51.81 | 52.92 | 51.72 | 52.36 | 26,617 | +0.53(+1.02%) |
Jul 23, 2018 | 52.02 | 52.02 | 51.66 | 51.83 | 12,430 | -0.23(-0.44%) |
Jul 20, 2018 | 52.92 | 52.92 | 51.58 | 52.06 | 18,975 | -0.86(-1.63%) |
Jul 19, 2018 | 53.24 | 53.29 | 52.80 | 52.92 | 28,242 | -0.29(-0.55%) |
Jul 18, 2018 | 52.40 | 53.60 | 52.29 | 53.21 | 24,272 | +0.98(+1.88%) |
Jul 17, 2018 | 52.09 | 52.40 | 51.73 | 52.23 | 17,948 | +0.08(+0.15%) |
Jul 16, 2018 | 52.04 | 52.32 | 51.56 | 52.15 | 61,840 | +0.09(+0.17%) |
Jul 13, 2018 | 52.67 | 53.06 | 52.03 | 52.06 | 23,152 | -0.57(-1.08%) |
Jul 12, 2018 | 51.48 | 52.78 | 51.28 | 52.63 | 68,780 | +1.28(+2.49%) |
Jul 11, 2018 | 50.83 | 51.35 | 50.70 | 51.35 | 50,591 | +0.37(+0.73%) |
Jul 10, 2018 | 51.15 | 51.24 | 50.90 | 50.98 | 18,678 | -0.14(-0.27%) |
Jul 09, 2018 | 51.25 | 51.50 | 50.81 | 51.12 | 24,434 | -0.11(-0.21%) |
Jul 06, 2018 | 51.00 | 51.50 | 50.75 | 51.23 | 34,050 | +0.21(+0.41%) |
Jul 05, 2018 | 51.37 | 51.64 | 50.35 | 51.02 | 33,427 | -0.33(-0.64%) |
Jul 04, 2018 | 50.80 | 51.65 | 50.72 | 51.35 | 23,491 | +0.55(+1.08%) |