Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 56.38 | 56.54 | 55.99 | 56.06 | 105,010 | -0.55(-0.97%) |
Sep 27, 2018 | 56.96 | 57.10 | 56.61 | 56.61 | 69,495 | -0.25(-0.44%) |
Sep 26, 2018 | 57.86 | 57.86 | 56.81 | 56.86 | 85,897 | -0.89(-1.55%) |
Sep 25, 2018 | 58.14 | 58.14 | 57.63 | 57.76 | 16,100 | -0.23(-0.40%) |
Sep 24, 2018 | 58.37 | 58.37 | 57.86 | 57.99 | 17,937 | -0.42(-0.73%) |
Sep 21, 2018 | 58.90 | 58.90 | 58.38 | 58.41 | 23,519 | -0.30(-0.50%) |
Sep 20, 2018 | 58.71 | 58.91 | 58.47 | 58.71 | 32,022 | +0.36(+0.61%) |
Sep 19, 2018 | 57.59 | 58.44 | 57.59 | 58.35 | 46,423 | +0.76(+1.32%) |
Sep 18, 2018 | 57.42 | 57.66 | 57.20 | 57.59 | 30,005 | +0.32(+0.56%) |
Sep 17, 2018 | 57.94 | 57.94 | 57.20 | 57.26 | 59,339 | -0.66(-1.15%) |
Sep 14, 2018 | 57.48 | 58.15 | 57.48 | 57.93 | 38,456 | +0.48(+0.84%) |
Sep 13, 2018 | 57.45 | 57.67 | 57.21 | 57.44 | 148,826 | +0.21(+0.36%) |
Sep 12, 2018 | 57.88 | 57.88 | 57.05 | 57.24 | 239,475 | -0.67(-1.16%) |
Sep 11, 2018 | 57.75 | 58.12 | 57.50 | 57.91 | 31,620 | +0.07(+0.12%) |
Sep 10, 2018 | 58.16 | 58.20 | 57.84 | 57.84 | 18,420 | -0.13(-0.22%) |
Sep 07, 2018 | 58.03 | 58.16 | 57.82 | 57.96 | 31,322 | +0.12(+0.20%) |
Sep 06, 2018 | 58.60 | 58.68 | 57.70 | 57.85 | 40,700 | -0.80(-1.36%) |
Sep 05, 2018 | 59.21 | 59.31 | 58.60 | 58.64 | 53,227 | -0.65(-1.09%) |
Sep 04, 2018 | 58.84 | 59.29 | 58.75 | 59.29 | 55,273 | +0.30(+0.50%) |
Aug 31, 2018 | 58.99 | 58.99 | 58.99 | 0 | +0.06(+0.11%) | |
Aug 30, 2018 | 58.99 | 59.11 | 58.84 | 58.93 | 62,280 | -0.30(-0.51%) |
Aug 29, 2018 | 59.23 | 59.38 | 58.93 | 59.24 | 212,645 | +0.10(+0.17%) |
Aug 28, 2018 | 59.32 | 59.53 | 59.11 | 59.14 | 67,296 | -0.04(-0.06%) |
Aug 27, 2018 | 58.42 | 59.44 | 58.42 | 59.17 | 90,721 | +0.84(+1.45%) |
Aug 24, 2018 | 58.14 | 58.46 | 58.13 | 58.33 | 80,591 | +0.31(+0.54%) |
Aug 23, 2018 | 58.31 | 58.40 | 57.93 | 58.02 | 24,684 | -0.35(-0.60%) |
Aug 22, 2018 | 57.94 | 58.48 | 57.94 | 58.37 | 25,621 | +0.22(+0.37%) |
Aug 21, 2018 | 58.02 | 58.49 | 57.81 | 58.15 | 80,474 | -0.41(-0.70%) |
Aug 20, 2018 | 58.46 | 58.72 | 58.45 | 58.56 | 699,504 | +0.21(+0.35%) |
Aug 17, 2018 | 58.20 | 58.44 | 58.06 | 58.36 | 22,628 | +0.15(+0.26%) |
Aug 16, 2018 | 58.04 | 58.48 | 58.03 | 58.20 | 24,055 | +0.52(+0.90%) |
Aug 15, 2018 | 57.63 | 57.95 | 57.45 | 57.68 | 54,948 | -0.31(-0.54%) |
Aug 14, 2018 | 57.49 | 58.06 | 57.49 | 58.00 | 21,872 | +0.65(+1.13%) |
Aug 13, 2018 | 57.94 | 58.04 | 57.35 | 57.35 | 18,014 | -0.49(-0.85%) |
Aug 10, 2018 | 57.75 | 57.96 | 57.48 | 57.85 | 35,335 | -0.38(-0.65%) |
Aug 09, 2018 | 58.36 | 58.55 | 58.21 | 58.22 | 31,353 | -0.11(-0.18%) |
Aug 08, 2018 | 58.53 | 58.53 | 58.29 | 58.33 | 24,681 | -0.22(-0.37%) |
Aug 07, 2018 | 58.37 | 59.06 | 58.37 | 58.55 | 162,253 | +0.37(+0.63%) |
Aug 06, 2018 | 58.11 | 58.29 | 57.97 | 58.18 | 278,317 | +0.09(+0.15%) |
Aug 03, 2018 | 58.27 | 58.33 | 57.94 | 58.09 | 16,274 | -0.07(-0.12%) |
Aug 02, 2018 | 58.06 | 58.35 | 57.87 | 58.16 | 41,529 | -0.37(-0.63%) |
Aug 01, 2018 | 58.73 | 59.39 | 58.16 | 58.53 | 95,681 | +0.00(+0.01%) |
Jul 31, 2018 | 58.68 | 58.68 | 58.07 | 58.52 | 56,032 | +0.07(+0.11%) |
Jul 30, 2018 | 59.60 | 59.61 | 58.42 | 58.46 | 31,941 | -1.08(-1.81%) |
Jul 27, 2018 | 59.86 | 59.89 | 59.28 | 59.53 | 19,841 | -0.38(-0.63%) |
Jul 26, 2018 | 60.23 | 60.36 | 59.91 | 59.91 | 34,032 | -0.14(-0.24%) |
Jul 25, 2018 | 60.03 | 60.14 | 59.60 | 60.05 | 118,019 | +0.01(+0.01%) |
Jul 24, 2018 | 60.25 | 60.52 | 59.87 | 60.04 | 84,851 | +0.09(+0.14%) |
Jul 23, 2018 | 59.37 | 59.99 | 59.37 | 59.96 | 29,558 | +0.56(+0.94%) |
Jul 20, 2018 | 59.25 | 59.50 | 59.04 | 59.40 | 136,950 | -0.04(-0.08%) |
Jul 19, 2018 | 60.11 | 60.17 | 59.36 | 59.44 | 79,196 | -0.83(-1.38%) |
Jul 18, 2018 | 59.61 | 60.29 | 59.61 | 60.28 | 93,605 | +1.03(+1.74%) |
Jul 17, 2018 | 58.76 | 59.32 | 58.71 | 59.25 | 66,749 | +0.64(+1.09%) |
Jul 16, 2018 | 58.23 | 58.74 | 58.23 | 58.61 | 27,432 | +0.51(+0.88%) |
Jul 13, 2018 | 58.19 | 58.34 | 57.65 | 58.10 | 39,485 | -0.10(-0.17%) |
Jul 12, 2018 | 58.41 | 58.41 | 57.92 | 58.20 | 14,769 | +0.11(+0.19%) |
Jul 11, 2018 | 57.85 | 58.37 | 57.80 | 58.09 | 19,854 | -0.22(-0.38%) |
Jul 10, 2018 | 58.65 | 58.65 | 58.14 | 58.31 | 53,349 | -0.22(-0.37%) |
Jul 09, 2018 | 57.65 | 58.65 | 57.65 | 58.53 | 63,643 | +1.12(+1.95%) |
Jul 06, 2018 | 56.90 | 57.62 | 56.82 | 57.41 | 58,577 | +0.45(+0.79%) |
Jul 05, 2018 | 57.45 | 57.67 | 56.78 | 56.96 | 117,873 | -0.28(-0.49%) |
Jul 03, 2018 | 57.24 | 57.24 | 57.24 | 0 | -0.68(-1.18%) |