Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 56.56 | 56.72 | 56.17 | 56.24 | 104,666 | -0.55(-0.97%) |
Sep 27, 2018 | 57.15 | 57.28 | 56.80 | 56.80 | 69,268 | -0.25(-0.44%) |
Sep 26, 2018 | 58.05 | 58.05 | 56.99 | 57.05 | 85,616 | -0.90(-1.55%) |
Sep 25, 2018 | 58.33 | 58.33 | 57.82 | 57.95 | 16,047 | -0.23(-0.40%) |
Sep 24, 2018 | 58.56 | 58.56 | 58.05 | 58.18 | 17,878 | -0.43(-0.73%) |
Sep 21, 2018 | 59.10 | 59.10 | 58.57 | 58.60 | 23,442 | -0.30(-0.50%) |
Sep 20, 2018 | 58.90 | 59.11 | 58.66 | 58.90 | 31,917 | +0.36(+0.62%) |
Sep 19, 2018 | 57.77 | 58.63 | 57.77 | 58.54 | 46,271 | +0.77(+1.32%) |
Sep 18, 2018 | 57.60 | 57.85 | 57.39 | 57.77 | 29,906 | +0.32(+0.56%) |
Sep 17, 2018 | 58.13 | 58.13 | 57.39 | 57.45 | 59,144 | -0.67(-1.15%) |
Sep 14, 2018 | 57.67 | 58.34 | 57.67 | 58.12 | 38,330 | +0.49(+0.84%) |
Sep 13, 2018 | 57.64 | 57.86 | 57.40 | 57.63 | 148,339 | +0.21(+0.36%) |
Sep 12, 2018 | 58.07 | 58.07 | 57.23 | 57.42 | 238,691 | -0.67(-1.16%) |
Sep 11, 2018 | 57.94 | 58.31 | 57.69 | 58.10 | 31,516 | +0.07(+0.12%) |
Sep 10, 2018 | 58.35 | 58.40 | 58.03 | 58.03 | 18,359 | -0.13(-0.22%) |
Sep 07, 2018 | 58.22 | 58.35 | 58.01 | 58.15 | 31,220 | +0.12(+0.20%) |
Sep 06, 2018 | 58.79 | 58.87 | 57.89 | 58.04 | 40,567 | -0.80(-1.36%) |
Sep 05, 2018 | 59.40 | 59.50 | 58.79 | 58.84 | 53,053 | -0.65(-1.09%) |
Sep 04, 2018 | 59.04 | 59.49 | 58.95 | 59.49 | 55,092 | +0.30(+0.50%) |
Aug 31, 2018 | 59.19 | 59.19 | 59.19 | 0 | +0.06(+0.11%) | |
Aug 30, 2018 | 59.19 | 59.31 | 59.04 | 59.13 | 62,076 | -0.31(-0.51%) |
Aug 29, 2018 | 59.42 | 59.58 | 59.13 | 59.43 | 211,949 | +0.10(+0.17%) |
Aug 28, 2018 | 59.51 | 59.73 | 59.31 | 59.33 | 67,076 | -0.04(-0.06%) |
Aug 27, 2018 | 58.61 | 59.64 | 58.61 | 59.37 | 90,424 | +0.85(+1.45%) |
Aug 24, 2018 | 58.33 | 58.65 | 58.32 | 58.52 | 80,327 | +0.31(+0.54%) |
Aug 23, 2018 | 58.50 | 58.59 | 58.12 | 58.21 | 24,603 | -0.35(-0.60%) |
Aug 22, 2018 | 58.13 | 58.68 | 58.13 | 58.56 | 25,537 | +0.22(+0.37%) |
Aug 21, 2018 | 58.21 | 58.68 | 58.00 | 58.34 | 80,211 | -0.41(-0.70%) |
Aug 20, 2018 | 58.65 | 58.91 | 58.64 | 58.76 | 697,214 | +0.21(+0.35%) |
Aug 17, 2018 | 58.39 | 58.63 | 58.25 | 58.55 | 22,553 | +0.15(+0.26%) |
Aug 16, 2018 | 58.23 | 58.68 | 58.22 | 58.40 | 23,977 | +0.52(+0.90%) |
Aug 15, 2018 | 57.82 | 58.14 | 57.64 | 57.87 | 54,768 | -0.31(-0.54%) |
Aug 14, 2018 | 57.68 | 58.25 | 57.68 | 58.19 | 21,800 | +0.65(+1.13%) |
Aug 13, 2018 | 58.13 | 58.23 | 57.54 | 57.54 | 17,955 | -0.50(-0.85%) |
Aug 10, 2018 | 57.94 | 58.15 | 57.67 | 58.04 | 35,219 | -0.38(-0.65%) |
Aug 09, 2018 | 58.55 | 58.75 | 58.41 | 58.41 | 31,251 | -0.11(-0.18%) |
Aug 08, 2018 | 58.72 | 58.72 | 58.49 | 58.52 | 24,600 | -0.22(-0.37%) |
Aug 07, 2018 | 58.56 | 59.26 | 58.56 | 58.74 | 161,722 | +0.37(+0.63%) |
Aug 06, 2018 | 58.30 | 58.48 | 58.16 | 58.37 | 277,406 | +0.09(+0.15%) |
Aug 03, 2018 | 58.46 | 58.52 | 58.13 | 58.28 | 16,221 | -0.07(-0.12%) |
Aug 02, 2018 | 58.25 | 58.54 | 58.06 | 58.35 | 41,393 | -0.37(-0.63%) |
Aug 01, 2018 | 58.92 | 59.58 | 58.35 | 58.72 | 95,367 | +0.00(+0.01%) |
Jul 31, 2018 | 58.87 | 58.87 | 58.26 | 58.72 | 55,849 | +0.07(+0.12%) |
Jul 30, 2018 | 59.80 | 59.81 | 58.61 | 58.65 | 31,836 | -1.08(-1.81%) |
Jul 27, 2018 | 60.05 | 60.09 | 59.48 | 59.73 | 19,776 | -0.38(-0.63%) |
Jul 26, 2018 | 60.43 | 60.56 | 60.11 | 60.11 | 33,920 | -0.14(-0.24%) |
Jul 25, 2018 | 60.22 | 60.34 | 59.79 | 60.25 | 117,632 | +0.01(+0.01%) |
Jul 24, 2018 | 60.45 | 60.72 | 60.07 | 60.24 | 84,574 | +0.09(+0.14%) |
Jul 23, 2018 | 59.57 | 60.19 | 59.57 | 60.16 | 29,461 | +0.56(+0.94%) |
Jul 20, 2018 | 59.45 | 59.69 | 59.23 | 59.59 | 136,501 | -0.05(-0.08%) |
Jul 19, 2018 | 60.30 | 60.36 | 59.55 | 59.64 | 78,936 | -0.84(-1.38%) |
Jul 18, 2018 | 59.81 | 60.48 | 59.81 | 60.48 | 93,299 | +1.04(+1.74%) |
Jul 17, 2018 | 58.95 | 59.51 | 58.90 | 59.44 | 66,530 | +0.64(+1.09%) |
Jul 16, 2018 | 58.42 | 58.94 | 58.42 | 58.80 | 27,342 | +0.51(+0.88%) |
Jul 13, 2018 | 58.38 | 58.53 | 57.84 | 58.29 | 39,356 | -0.10(-0.17%) |
Jul 12, 2018 | 58.60 | 58.60 | 58.11 | 58.39 | 14,721 | +0.11(+0.19%) |
Jul 11, 2018 | 58.05 | 58.56 | 57.99 | 58.28 | 19,789 | -0.22(-0.38%) |
Jul 10, 2018 | 58.85 | 58.85 | 58.33 | 58.50 | 53,175 | -0.22(-0.37%) |
Jul 09, 2018 | 57.84 | 58.85 | 57.84 | 58.72 | 63,435 | +1.13(+1.95%) |
Jul 06, 2018 | 57.09 | 57.81 | 57.01 | 57.59 | 58,385 | +0.45(+0.79%) |
Jul 05, 2018 | 57.64 | 57.86 | 56.96 | 57.15 | 117,487 | -0.28(-0.49%) |
Jul 03, 2018 | 57.42 | 57.42 | 57.42 | 0 | -0.68(-1.18%) |