Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 58.44 | 58.87 | 58.42 | 58.71 | 51,000 | +0.57(+0.98%) |
Sep 27, 2018 | 57.97 | 58.17 | 57.91 | 58.14 | 32,131 | -0.36(-0.62%) |
Sep 26, 2018 | 58.46 | 58.72 | 58.43 | 58.50 | 128,444 | -0.26(-0.44%) |
Sep 25, 2018 | 58.75 | 58.88 | 58.68 | 58.76 | 59,114 | +0.32(+0.55%) |
Sep 24, 2018 | 58.59 | 58.74 | 58.44 | 58.44 | 48,156 | -0.01(-0.02%) |
Sep 21, 2018 | 58.07 | 58.58 | 58.07 | 58.45 | 20,200 | -0.31(-0.53%) |
Sep 20, 2018 | 58.65 | 58.77 | 58.47 | 58.76 | 21,875 | +0.31(+0.53%) |
Sep 19, 2018 | 58.32 | 58.55 | 58.29 | 58.45 | 16,609 | +0.45(+0.78%) |
Sep 18, 2018 | 58.07 | 58.17 | 57.87 | 58.00 | 18,661 | +0.13(+0.22%) |
Sep 17, 2018 | 57.88 | 58.09 | 57.87 | 57.87 | 20,022 | +0.30(+0.52%) |
Sep 14, 2018 | 57.98 | 57.98 | 57.55 | 57.57 | 27,800 | -0.42(-0.72%) |
Sep 13, 2018 | 58.37 | 58.38 | 57.90 | 57.99 | 16,996 | -0.09(-0.15%) |
Sep 12, 2018 | 57.56 | 58.20 | 57.56 | 58.08 | 45,097 | +0.47(+0.82%) |
Sep 11, 2018 | 57.38 | 57.74 | 57.18 | 57.61 | 23,551 | -0.08(-0.14%) |
Sep 10, 2018 | 57.86 | 57.90 | 57.63 | 57.69 | 16,130 | +0.03(+0.05%) |
Sep 07, 2018 | 57.70 | 57.92 | 57.59 | 57.66 | 22,600 | -0.11(-0.19%) |
Sep 06, 2018 | 57.91 | 58.19 | 57.67 | 57.77 | 66,591 | +0.05(+0.09%) |
Sep 05, 2018 | 57.81 | 57.81 | 57.62 | 57.72 | 77,979 | +0.11(+0.19%) |
Sep 04, 2018 | 57.31 | 57.63 | 57.24 | 57.61 | 41,185 | -0.54(-0.93%) |
Aug 31, 2018 | 58.15 | 58.15 | 58.15 | 0 | -0.03(-0.05%) | |
Aug 30, 2018 | 58.34 | 58.34 | 58.00 | 58.18 | 14,060 | -0.35(-0.59%) |
Aug 29, 2018 | 58.49 | 58.57 | 58.32 | 58.53 | 17,524 | +0.36(+0.62%) |
Aug 28, 2018 | 58.82 | 58.91 | 58.13 | 58.17 | 29,987 | -0.58(-0.99%) |
Aug 27, 2018 | 58.46 | 58.76 | 58.46 | 58.75 | 12,153 | +0.38(+0.65%) |
Aug 24, 2018 | 58.10 | 58.58 | 58.07 | 58.37 | 36,300 | +1.05(+1.83%) |
Aug 23, 2018 | 57.58 | 57.69 | 57.29 | 57.32 | 27,895 | -0.72(-1.24%) |
Aug 22, 2018 | 58.04 | 58.10 | 57.90 | 58.04 | 33,586 | +0.14(+0.24%) |
Aug 21, 2018 | 57.85 | 57.97 | 57.73 | 57.90 | 27,004 | +0.12(+0.21%) |
Aug 20, 2018 | 57.78 | 57.84 | 57.60 | 57.78 | 22,931 | +0.11(+0.19%) |
Aug 17, 2018 | 57.25 | 57.67 | 57.15 | 57.67 | 28,300 | +0.70(+1.23%) |
Aug 16, 2018 | 57.13 | 57.52 | 56.97 | 56.97 | 87,515 | +0.46(+0.81%) |
Aug 15, 2018 | 57.27 | 57.27 | 56.32 | 56.51 | 177,990 | -1.66(-2.85%) |
Aug 14, 2018 | 58.22 | 58.36 | 58.09 | 58.17 | 28,183 | +0.13(+0.22%) |
Aug 13, 2018 | 58.70 | 58.72 | 58.01 | 58.04 | 28,459 | -1.07(-1.81%) |
Aug 10, 2018 | 59.22 | 59.41 | 59.09 | 59.11 | 19,100 | -0.17(-0.29%) |
Aug 09, 2018 | 59.36 | 59.40 | 59.22 | 59.28 | 15,247 | +0.02(+0.03%) |
Aug 08, 2018 | 59.19 | 59.30 | 59.01 | 59.26 | 20,322 | +0.14(+0.24%) |
Aug 07, 2018 | 59.35 | 59.35 | 59.07 | 59.12 | 14,996 | +0.15(+0.25%) |
Aug 06, 2018 | 59.10 | 59.14 | 58.94 | 58.97 | 25,030 | -0.37(-0.62%) |
Aug 03, 2018 | 59.22 | 59.70 | 59.22 | 59.34 | 19,400 | +0.25(+0.42%) |
Aug 02, 2018 | 59.42 | 59.47 | 59.03 | 59.09 | 21,290 | -0.25(-0.42%) |
Aug 01, 2018 | 59.64 | 59.64 | 59.34 | 59.34 | 19,021 | -0.60(-1.00%) |
Jul 31, 2018 | 59.70 | 60.05 | 59.70 | 59.94 | 29,036 | +0.23(+0.39%) |
Jul 30, 2018 | 59.76 | 59.86 | 59.70 | 59.71 | 25,955 | -0.04(-0.07%) |
Jul 27, 2018 | 59.78 | 59.91 | 59.69 | 59.75 | 20,400 | +0.12(+0.20%) |
Jul 26, 2018 | 59.88 | 59.94 | 59.62 | 59.63 | 19,371 | -0.59(-0.98%) |
Jul 25, 2018 | 60.22 | 60.23 | 59.99 | 60.22 | 13,291 | +0.48(+0.80%) |
Jul 24, 2018 | 59.92 | 60.05 | 59.69 | 59.74 | 23,891 | +0.15(+0.25%) |
Jul 23, 2018 | 59.71 | 59.71 | 59.47 | 59.59 | 17,402 | -0.19(-0.32%) |
Jul 20, 2018 | 59.61 | 59.83 | 59.55 | 59.78 | 25,649 | +0.61(+1.03%) |
Jul 19, 2018 | 58.96 | 59.59 | 58.87 | 59.17 | 22,743 | -0.63(-1.05%) |
Jul 18, 2018 | 59.61 | 59.85 | 59.52 | 59.80 | 17,218 | -0.07(-0.12%) |
Jul 17, 2018 | 60.01 | 60.15 | 59.84 | 59.87 | 20,381 | -0.67(-1.11%) |
Jul 16, 2018 | 60.60 | 60.60 | 60.42 | 60.54 | 24,204 | -0.16(-0.26%) |
Jul 13, 2018 | 60.74 | 60.78 | 60.61 | 60.70 | 11,463 | -0.42(-0.69%) |
Jul 12, 2018 | 61.00 | 61.22 | 60.95 | 61.12 | 53,070 | +0.40(+0.66%) |
Jul 11, 2018 | 61.13 | 61.13 | 60.70 | 60.72 | 20,597 | -0.74(-1.20%) |
Jul 10, 2018 | 61.52 | 61.52 | 61.37 | 61.46 | 21,347 | -0.26(-0.42%) |
Jul 09, 2018 | 61.93 | 61.93 | 61.68 | 61.72 | 12,009 | +0.25(+0.40%) |
Jul 06, 2018 | 61.44 | 61.48 | 61.39 | 61.47 | 10,894 | -0.04(-0.06%) |
Jul 05, 2018 | 61.42 | 61.55 | 61.40 | 61.51 | 12,830 | +0.20(+0.33%) |
Jul 03, 2018 | 61.31 | 61.31 | 61.31 | 0 | +0.63(+1.04%) |