Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 56.38 | 56.55 | 56.00 | 56.07 | 104,994 | -0.55(-0.97%) |
Sep 27, 2018 | 56.97 | 57.10 | 56.62 | 56.62 | 69,485 | -0.25(-0.44%) |
Sep 26, 2018 | 57.87 | 57.87 | 56.82 | 56.87 | 85,884 | -0.89(-1.55%) |
Sep 25, 2018 | 58.15 | 58.15 | 57.64 | 57.76 | 16,098 | -0.23(-0.40%) |
Sep 24, 2018 | 58.37 | 58.37 | 57.87 | 57.99 | 17,934 | -0.42(-0.73%) |
Sep 21, 2018 | 58.91 | 58.91 | 58.38 | 58.42 | 23,516 | -0.30(-0.50%) |
Sep 20, 2018 | 58.72 | 58.92 | 58.47 | 58.72 | 32,018 | +0.36(+0.62%) |
Sep 19, 2018 | 57.59 | 58.45 | 57.59 | 58.36 | 46,416 | +0.76(+1.32%) |
Sep 18, 2018 | 57.42 | 57.66 | 57.21 | 57.59 | 30,000 | +0.32(+0.56%) |
Sep 17, 2018 | 57.94 | 57.94 | 57.21 | 57.27 | 59,330 | -0.66(-1.15%) |
Sep 14, 2018 | 57.49 | 58.16 | 57.49 | 57.94 | 38,451 | +0.48(+0.84%) |
Sep 13, 2018 | 57.46 | 57.67 | 57.22 | 57.45 | 148,805 | +0.21(+0.36%) |
Sep 12, 2018 | 57.89 | 57.89 | 57.06 | 57.24 | 239,440 | -0.67(-1.16%) |
Sep 11, 2018 | 57.76 | 58.12 | 57.50 | 57.92 | 31,615 | +0.07(+0.12%) |
Sep 10, 2018 | 58.17 | 58.21 | 57.85 | 57.85 | 18,417 | -0.13(-0.22%) |
Sep 07, 2018 | 58.03 | 58.17 | 57.83 | 57.97 | 31,318 | +0.12(+0.20%) |
Sep 06, 2018 | 58.61 | 58.69 | 57.71 | 57.85 | 40,694 | -0.80(-1.36%) |
Sep 05, 2018 | 59.22 | 59.32 | 58.61 | 58.65 | 53,219 | -0.65(-1.09%) |
Sep 04, 2018 | 58.85 | 59.30 | 58.76 | 59.30 | 55,265 | +0.30(+0.50%) |
Aug 31, 2018 | 59.00 | 59.00 | 59.00 | 0 | +0.06(+0.11%) | |
Aug 30, 2018 | 59.00 | 59.12 | 58.85 | 58.94 | 62,271 | -0.31(-0.51%) |
Aug 29, 2018 | 59.24 | 59.39 | 58.94 | 59.25 | 212,615 | +0.10(+0.17%) |
Aug 28, 2018 | 59.33 | 59.54 | 59.12 | 59.15 | 67,287 | -0.04(-0.06%) |
Aug 27, 2018 | 58.43 | 59.45 | 58.43 | 59.18 | 90,708 | +0.84(+1.45%) |
Aug 24, 2018 | 58.15 | 58.46 | 58.14 | 58.34 | 80,579 | +0.31(+0.54%) |
Aug 23, 2018 | 58.32 | 58.41 | 57.94 | 58.02 | 24,681 | -0.35(-0.60%) |
Aug 22, 2018 | 57.94 | 58.49 | 57.94 | 58.37 | 25,617 | +0.22(+0.37%) |
Aug 21, 2018 | 58.02 | 58.50 | 57.82 | 58.16 | 80,462 | -0.41(-0.70%) |
Aug 20, 2018 | 58.46 | 58.72 | 58.46 | 58.57 | 699,403 | +0.21(+0.35%) |
Aug 17, 2018 | 58.21 | 58.45 | 58.07 | 58.37 | 22,624 | +0.15(+0.26%) |
Aug 16, 2018 | 58.05 | 58.49 | 58.03 | 58.21 | 24,052 | +0.52(+0.90%) |
Aug 15, 2018 | 57.64 | 57.96 | 57.46 | 57.69 | 54,940 | -0.31(-0.54%) |
Aug 14, 2018 | 57.50 | 58.07 | 57.50 | 58.01 | 21,869 | +0.65(+1.13%) |
Aug 13, 2018 | 57.94 | 58.05 | 57.36 | 57.36 | 18,011 | -0.49(-0.85%) |
Aug 10, 2018 | 57.76 | 57.97 | 57.49 | 57.85 | 35,330 | -0.38(-0.65%) |
Aug 09, 2018 | 58.37 | 58.56 | 58.22 | 58.23 | 31,349 | -0.11(-0.18%) |
Aug 08, 2018 | 58.54 | 58.54 | 58.30 | 58.34 | 24,677 | -0.22(-0.37%) |
Aug 07, 2018 | 58.37 | 59.07 | 58.37 | 58.55 | 162,229 | +0.37(+0.63%) |
Aug 06, 2018 | 58.11 | 58.29 | 57.98 | 58.19 | 278,277 | +0.09(+0.15%) |
Aug 03, 2018 | 58.28 | 58.34 | 57.94 | 58.10 | 16,272 | -0.07(-0.12%) |
Aug 02, 2018 | 58.07 | 58.36 | 57.88 | 58.17 | 41,523 | -0.37(-0.63%) |
Aug 01, 2018 | 58.73 | 59.40 | 58.17 | 58.54 | 95,667 | +0.00(+0.01%) |
Jul 31, 2018 | 58.69 | 58.69 | 58.08 | 58.53 | 56,024 | +0.07(+0.12%) |
Jul 30, 2018 | 59.61 | 59.62 | 58.43 | 58.46 | 31,936 | -1.08(-1.81%) |
Jul 27, 2018 | 59.86 | 59.90 | 59.29 | 59.54 | 19,838 | -0.38(-0.63%) |
Jul 26, 2018 | 60.24 | 60.37 | 59.92 | 59.92 | 34,027 | -0.14(-0.24%) |
Jul 25, 2018 | 60.03 | 60.15 | 59.61 | 60.06 | 118,002 | +0.01(+0.01%) |
Jul 24, 2018 | 60.26 | 60.53 | 59.88 | 60.05 | 84,839 | +0.09(+0.14%) |
Jul 23, 2018 | 59.38 | 60.00 | 59.38 | 59.97 | 29,553 | +0.56(+0.94%) |
Jul 20, 2018 | 59.26 | 59.50 | 59.05 | 59.41 | 136,930 | -0.04(-0.08%) |
Jul 19, 2018 | 60.12 | 60.17 | 59.37 | 59.45 | 79,184 | -0.83(-1.38%) |
Jul 18, 2018 | 59.62 | 60.29 | 59.62 | 60.29 | 93,592 | +1.03(+1.74%) |
Jul 17, 2018 | 58.77 | 59.33 | 58.72 | 59.25 | 66,739 | +0.64(+1.09%) |
Jul 16, 2018 | 58.24 | 58.75 | 58.24 | 58.62 | 27,428 | +0.51(+0.88%) |
Jul 13, 2018 | 58.20 | 58.35 | 57.66 | 58.11 | 39,479 | -0.10(-0.17%) |
Jul 12, 2018 | 58.42 | 58.42 | 57.93 | 58.20 | 14,767 | +0.11(+0.19%) |
Jul 11, 2018 | 57.86 | 58.37 | 57.81 | 58.10 | 19,851 | -0.22(-0.38%) |
Jul 10, 2018 | 58.66 | 58.66 | 58.15 | 58.32 | 53,342 | -0.22(-0.37%) |
Jul 09, 2018 | 57.66 | 58.66 | 57.66 | 58.54 | 63,634 | +1.12(+1.95%) |
Jul 06, 2018 | 56.91 | 57.63 | 56.83 | 57.41 | 58,569 | +0.45(+0.79%) |
Jul 05, 2018 | 57.46 | 57.67 | 56.79 | 56.97 | 117,856 | -0.28(-0.49%) |
Jul 03, 2018 | 57.24 | 57.24 | 57.24 | 0 | -0.68(-1.18%) |