Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 54.25 | 55.53 | 54.17 | 55.28 | 254,308 | +0.95(+1.74%) |
Sep 27, 2018 | 54.05 | 54.42 | 53.35 | 54.33 | 189,360 | +0.25(+0.46%) |
Sep 26, 2018 | 54.87 | 54.99 | 54.01 | 54.09 | 330,284 | -1.03(-1.87%) |
Sep 25, 2018 | 55.69 | 55.90 | 54.99 | 55.12 | 294,097 | -0.25(-0.45%) |
Sep 24, 2018 | 57.62 | 57.71 | 55.28 | 55.36 | 299,094 | -2.14(-3.72%) |
Sep 21, 2018 | 57.58 | 57.91 | 56.97 | 57.50 | 969,824 | +0.16(+0.29%) |
Sep 20, 2018 | 56.31 | 57.58 | 55.98 | 57.34 | 513,497 | +1.48(+2.65%) |
Sep 19, 2018 | 54.79 | 55.86 | 54.79 | 55.86 | 429,217 | +1.23(+2.26%) |
Sep 18, 2018 | 53.47 | 54.70 | 53.26 | 54.62 | 385,530 | +1.44(+2.71%) |
Sep 17, 2018 | 52.61 | 53.92 | 52.53 | 53.18 | 464,041 | +0.82(+1.57%) |
Sep 14, 2018 | 51.91 | 52.52 | 51.50 | 52.36 | 333,567 | +0.62(+1.19%) |
Sep 13, 2018 | 51.83 | 52.11 | 51.00 | 51.74 | 424,548 | +0.12(+0.24%) |
Sep 12, 2018 | 51.50 | 52.28 | 51.13 | 51.62 | 395,573 | +0.16(+0.32%) |
Sep 11, 2018 | 50.59 | 51.50 | 50.39 | 51.46 | 279,550 | +0.58(+1.13%) |
Sep 10, 2018 | 50.59 | 50.96 | 50.41 | 50.88 | 221,209 | +0.45(+0.90%) |
Sep 07, 2018 | 50.34 | 50.55 | 49.65 | 50.43 | 230,117 | -0.04(-0.08%) |
Sep 06, 2018 | 50.92 | 51.33 | 49.85 | 50.47 | 244,123 | -0.29(-0.57%) |
Sep 05, 2018 | 50.55 | 51.00 | 50.18 | 50.76 | 213,915 | +0.29(+0.57%) |
Sep 04, 2018 | 51.00 | 52.11 | 49.97 | 50.47 | 453,140 | -0.99(-1.92%) |
Aug 31, 2018 | 51.46 | 51.46 | 51.46 | 0 | -0.58(-1.11%) | |
Aug 30, 2018 | 52.89 | 52.89 | 51.83 | 52.03 | 244,757 | -0.97(-1.83%) |
Aug 29, 2018 | 52.31 | 53.29 | 51.94 | 53.00 | 247,052 | +0.69(+1.32%) |
Aug 28, 2018 | 52.72 | 53.49 | 52.27 | 52.31 | 254,496 | -0.08(-0.16%) |
Aug 27, 2018 | 51.86 | 52.80 | 51.86 | 52.39 | 248,708 | +0.57(+1.10%) |
Aug 24, 2018 | 51.98 | 52.07 | 51.54 | 51.82 | 207,859 | +0.57(+1.11%) |
Aug 23, 2018 | 51.54 | 51.74 | 51.05 | 51.25 | 333,070 | -0.45(-0.87%) |
Aug 22, 2018 | 51.62 | 51.94 | 51.39 | 51.70 | 348,994 | +0.37(+0.71%) |
Aug 21, 2018 | 50.52 | 51.42 | 50.48 | 51.33 | 371,603 | +0.94(+1.86%) |
Aug 20, 2018 | 49.95 | 50.48 | 49.38 | 50.40 | 342,638 | +0.65(+1.31%) |
Aug 17, 2018 | 49.54 | 49.87 | 48.93 | 49.75 | 403,303 | +0.04(+0.08%) |
Aug 16, 2018 | 49.83 | 50.19 | 49.26 | 49.71 | 339,793 | +0.12(+0.25%) |
Aug 15, 2018 | 49.83 | 50.11 | 48.77 | 49.58 | 520,818 | -0.73(-1.45%) |
Aug 14, 2018 | 50.48 | 51.29 | 49.58 | 50.32 | 788,822 | +0.04(+0.08%) |
Aug 13, 2018 | 51.50 | 51.58 | 49.71 | 50.28 | 814,832 | -1.22(-2.37%) |
Aug 10, 2018 | 52.88 | 53.20 | 51.42 | 51.50 | 409,326 | -1.71(-3.21%) |
Aug 09, 2018 | 52.92 | 53.45 | 52.39 | 53.20 | 266,473 | +0.28(+0.54%) |
Aug 08, 2018 | 53.04 | 53.53 | 52.64 | 52.92 | 388,621 | -0.20(-0.38%) |
Aug 07, 2018 | 54.83 | 56.09 | 52.88 | 53.12 | 445,626 | -2.40(-4.32%) |
Aug 06, 2018 | 55.48 | 56.09 | 54.95 | 55.52 | 266,142 | -0.16(-0.29%) |
Aug 03, 2018 | 54.43 | 56.01 | 54.12 | 55.69 | 336,434 | +1.51(+2.78%) |
Aug 02, 2018 | 53.77 | 54.75 | 53.29 | 54.18 | 364,121 | -0.08(-0.15%) |
Aug 01, 2018 | 54.91 | 55.24 | 53.41 | 54.26 | 425,918 | -0.94(-1.69%) |
Jul 31, 2018 | 55.44 | 55.77 | 54.63 | 55.20 | 482,421 | +0.08(+0.15%) |
Jul 30, 2018 | 55.32 | 55.77 | 55.04 | 55.12 | 221,692 | -0.08(-0.15%) |
Jul 27, 2018 | 56.05 | 56.05 | 54.75 | 55.20 | 223,224 | -0.61(-1.09%) |
Jul 26, 2018 | 55.44 | 56.09 | 55.12 | 55.81 | 221,219 | +0.33(+0.59%) |
Jul 25, 2018 | 55.65 | 55.77 | 54.67 | 55.48 | 198,874 | -0.20(-0.37%) |
Jul 24, 2018 | 55.69 | 56.09 | 55.32 | 55.69 | 293,982 | +0.94(+1.71%) |
Jul 23, 2018 | 55.04 | 55.20 | 54.43 | 54.75 | 378,071 | -0.33(-0.59%) |
Jul 20, 2018 | 55.04 | 55.44 | 54.71 | 55.08 | 207,999 | +0.04(+0.07%) |
Jul 19, 2018 | 54.51 | 55.12 | 53.29 | 55.04 | 243,940 | -0.12(-0.22%) |
Jul 18, 2018 | 54.51 | 55.36 | 54.51 | 55.16 | 253,127 | +0.53(+0.97%) |
Jul 17, 2018 | 54.14 | 54.91 | 54.06 | 54.63 | 248,463 | +0.49(+0.90%) |
Jul 16, 2018 | 53.90 | 54.26 | 53.49 | 54.14 | 184,907 | +0.24(+0.45%) |
Jul 13, 2018 | 53.33 | 53.98 | 53.12 | 53.90 | 308,215 | +0.37(+0.68%) |
Jul 12, 2018 | 53.69 | 54.10 | 52.96 | 53.53 | 219,818 | +0.33(+0.61%) |
Jul 11, 2018 | 53.98 | 54.51 | 52.76 | 53.20 | 249,861 | -1.38(-2.53%) |
Jul 10, 2018 | 54.22 | 54.65 | 53.90 | 54.59 | 232,636 | +0.28(+0.52%) |
Jul 09, 2018 | 54.10 | 54.51 | 53.82 | 54.30 | 334,313 | +0.61(+1.14%) |
Jul 06, 2018 | 53.69 | 54.26 | 53.25 | 53.69 | 249,759 | +0.28(+0.53%) |
Jul 05, 2018 | 53.37 | 53.53 | 52.51 | 53.41 | 316,141 | +0.49(+0.92%) |
Jul 03, 2018 | 52.92 | 52.92 | 52.92 | 0 | +0.33(+0.62%) |