Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 57.25 | 57.82 | 56.91 | 57.19 | 159,637 | -0.17(-0.30%) |
Sep 27, 2018 | 57.48 | 57.94 | 57.19 | 57.36 | 152,252 | -0.11(-0.20%) |
Sep 26, 2018 | 58.51 | 58.68 | 57.31 | 57.48 | 268,588 | -0.68(-1.18%) |
Sep 25, 2018 | 58.22 | 58.99 | 58.16 | 58.16 | 215,230 | -0.28(-0.47%) |
Sep 24, 2018 | 58.99 | 59.27 | 58.22 | 58.44 | 217,331 | -1.00(-1.68%) |
Sep 21, 2018 | 58.99 | 59.55 | 58.50 | 59.44 | 958,584 | -3.21(-5.13%) |
Sep 20, 2018 | 62.48 | 62.71 | 62.15 | 62.65 | 34,805 | +0.39(+0.62%) |
Sep 19, 2018 | 62.26 | 62.76 | 62.10 | 62.26 | 40,180 | -0.11(-0.18%) |
Sep 18, 2018 | 62.60 | 62.71 | 62.04 | 62.37 | 41,724 | -0.17(-0.27%) |
Sep 17, 2018 | 61.54 | 63.04 | 61.54 | 62.54 | 51,395 | +0.94(+1.53%) |
Sep 14, 2018 | 61.49 | 61.93 | 61.27 | 61.60 | 31,266 | -0.11(-0.18%) |
Sep 13, 2018 | 62.15 | 62.26 | 61.54 | 61.71 | 31,296 | -0.22(-0.36%) |
Sep 12, 2018 | 62.37 | 62.37 | 61.10 | 61.93 | 40,589 | -0.55(-0.89%) |
Sep 11, 2018 | 62.82 | 62.98 | 62.32 | 62.48 | 26,748 | -0.28(-0.44%) |
Sep 10, 2018 | 62.87 | 63.04 | 62.46 | 62.76 | 37,748 | +0.11(+0.18%) |
Sep 07, 2018 | 62.87 | 62.98 | 62.37 | 62.65 | 31,302 | -0.06(-0.09%) |
Sep 06, 2018 | 62.60 | 62.98 | 61.99 | 62.71 | 43,471 | +0.17(+0.27%) |
Sep 05, 2018 | 61.88 | 62.60 | 61.88 | 62.54 | 53,357 | +0.89(+1.44%) |
Sep 04, 2018 | 61.54 | 62.21 | 61.21 | 61.65 | 49,965 | +0.00(+0.00%) |
Aug 31, 2018 | 61.65 | 61.65 | 61.65 | 0 | -0.06(-0.09%) | |
Aug 30, 2018 | 61.10 | 61.88 | 60.85 | 61.71 | 46,506 | +0.66(+1.09%) |
Aug 29, 2018 | 59.99 | 61.10 | 59.99 | 61.04 | 52,400 | +0.72(+1.19%) |
Aug 28, 2018 | 60.44 | 60.44 | 59.83 | 60.32 | 30,117 | +0.00(+0.00%) |
Aug 27, 2018 | 59.83 | 60.44 | 59.83 | 60.32 | 41,665 | +0.55(+0.93%) |
Aug 24, 2018 | 60.16 | 60.24 | 59.55 | 59.77 | 31,086 | -0.17(-0.28%) |
Aug 23, 2018 | 60.10 | 60.32 | 59.71 | 59.94 | 34,669 | +0.28(+0.46%) |
Aug 22, 2018 | 59.99 | 60.16 | 59.49 | 59.66 | 37,452 | -0.39(-0.65%) |
Aug 21, 2018 | 59.66 | 60.27 | 59.66 | 60.05 | 26,012 | +0.39(+0.65%) |
Aug 20, 2018 | 59.44 | 60.38 | 59.16 | 59.66 | 48,285 | +0.11(+0.19%) |
Aug 17, 2018 | 58.88 | 59.55 | 58.88 | 59.55 | 37,043 | +0.50(+0.84%) |
Aug 16, 2018 | 58.61 | 59.27 | 58.61 | 59.05 | 19,869 | +0.44(+0.76%) |
Aug 15, 2018 | 58.94 | 59.16 | 58.44 | 58.61 | 34,873 | -0.22(-0.38%) |
Aug 14, 2018 | 58.99 | 59.27 | 58.77 | 58.83 | 31,799 | -0.17(-0.28%) |
Aug 13, 2018 | 58.77 | 59.05 | 58.44 | 58.99 | 38,065 | +0.28(+0.47%) |
Aug 10, 2018 | 58.77 | 59.11 | 58.44 | 58.72 | 24,804 | -0.22(-0.38%) |
Aug 09, 2018 | 58.55 | 59.27 | 58.27 | 58.94 | 22,623 | +0.28(+0.47%) |
Aug 08, 2018 | 58.77 | 59.22 | 58.27 | 58.66 | 63,087 | -0.17(-0.28%) |
Aug 07, 2018 | 60.27 | 60.32 | 58.72 | 58.83 | 59,491 | -1.11(-1.85%) |
Aug 06, 2018 | 60.16 | 60.32 | 59.33 | 59.94 | 43,231 | -0.33(-0.55%) |
Aug 03, 2018 | 61.16 | 61.43 | 60.27 | 60.27 | 40,834 | -0.89(-1.45%) |
Aug 02, 2018 | 60.88 | 61.49 | 60.32 | 61.16 | 40,904 | +0.11(+0.18%) |
Aug 01, 2018 | 61.32 | 61.49 | 60.44 | 61.04 | 36,975 | -0.28(-0.45%) |
Jul 31, 2018 | 60.55 | 61.54 | 60.27 | 61.32 | 67,265 | +0.89(+1.47%) |
Jul 30, 2018 | 59.77 | 60.93 | 59.71 | 60.44 | 52,235 | +0.66(+1.11%) |
Jul 27, 2018 | 60.27 | 60.38 | 59.33 | 59.77 | 92,356 | -0.33(-0.55%) |
Jul 26, 2018 | 59.88 | 60.27 | 59.66 | 60.10 | 44,823 | +0.44(+0.74%) |
Jul 25, 2018 | 59.77 | 59.94 | 59.52 | 59.66 | 30,303 | -0.22(-0.37%) |
Jul 24, 2018 | 59.99 | 60.21 | 59.83 | 59.88 | 32,021 | -0.11(-0.18%) |
Jul 23, 2018 | 59.99 | 60.21 | 59.83 | 59.99 | 37,253 | +0.00(+0.00%) |
Jul 20, 2018 | 59.60 | 60.10 | 59.60 | 59.99 | 33,411 | +0.44(+0.74%) |
Jul 19, 2018 | 59.27 | 60.05 | 59.27 | 59.55 | 66,514 | +0.11(+0.19%) |
Jul 18, 2018 | 59.38 | 59.60 | 58.88 | 59.44 | 38,301 | +0.00(+0.00%) |
Jul 17, 2018 | 59.49 | 59.71 | 59.16 | 59.44 | 37,262 | +0.06(+0.09%) |
Jul 16, 2018 | 59.38 | 59.47 | 58.99 | 59.38 | 26,730 | +0.11(+0.19%) |
Jul 13, 2018 | 59.16 | 59.60 | 59.16 | 59.27 | 26,378 | +0.17(+0.28%) |
Jul 12, 2018 | 59.49 | 59.55 | 58.77 | 59.11 | 33,282 | -0.22(-0.37%) |
Jul 11, 2018 | 59.22 | 59.77 | 59.11 | 59.33 | 37,674 | +0.06(+0.09%) |
Jul 10, 2018 | 59.60 | 59.77 | 59.11 | 59.27 | 25,188 | -0.22(-0.37%) |
Jul 09, 2018 | 59.44 | 59.77 | 59.16 | 59.49 | 41,410 | +0.00(+0.00%) |
Jul 06, 2018 | 59.38 | 59.77 | 58.94 | 59.49 | 50,640 | +0.22(+0.37%) |
Jul 05, 2018 | 58.99 | 59.33 | 58.66 | 59.27 | 39,817 | +0.33(+0.56%) |
Jul 03, 2018 | 58.94 | 58.94 | 58.94 | 0 | +0.78(+1.33%) |