Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 59.31 | 59.90 | 58.96 | 59.24 | 405,153 | -0.17(-0.28%) |
Sep 27, 2018 | 57.74 | 59.70 | 57.20 | 59.41 | 1,088,586 | -2.96(-4.74%) |
Sep 26, 2018 | 62.43 | 62.92 | 62.19 | 62.37 | 341,962 | +0.50(+0.80%) |
Sep 25, 2018 | 61.95 | 62.22 | 61.82 | 61.87 | 325,702 | -0.15(-0.24%) |
Sep 24, 2018 | 62.09 | 62.24 | 61.28 | 62.02 | 298,810 | -0.32(-0.51%) |
Sep 21, 2018 | 62.12 | 62.69 | 61.99 | 62.34 | 300,910 | +0.20(+0.32%) |
Sep 20, 2018 | 61.87 | 62.43 | 61.57 | 62.14 | 286,044 | +0.71(+1.16%) |
Sep 19, 2018 | 60.80 | 61.57 | 60.79 | 61.43 | 403,358 | +0.44(+0.72%) |
Sep 18, 2018 | 60.21 | 61.24 | 60.03 | 60.99 | 421,764 | +0.79(+1.31%) |
Sep 17, 2018 | 59.67 | 60.69 | 59.58 | 60.20 | 362,939 | +0.85(+1.42%) |
Sep 14, 2018 | 58.25 | 59.53 | 58.16 | 59.35 | 875,471 | +1.19(+2.05%) |
Sep 13, 2018 | 57.34 | 58.32 | 57.24 | 58.16 | 480,953 | +0.05(+0.08%) |
Sep 12, 2018 | 57.65 | 58.17 | 57.23 | 58.11 | 248,444 | +0.56(+0.98%) |
Sep 11, 2018 | 57.49 | 57.82 | 57.38 | 57.55 | 180,178 | -0.11(-0.20%) |
Sep 10, 2018 | 57.96 | 58.21 | 57.66 | 57.66 | 249,477 | +0.02(+0.03%) |
Sep 07, 2018 | 56.88 | 57.80 | 56.88 | 57.65 | 458,499 | +0.23(+0.39%) |
Sep 06, 2018 | 57.22 | 57.59 | 56.85 | 57.42 | 230,478 | +0.75(+1.33%) |
Sep 05, 2018 | 56.80 | 56.98 | 56.51 | 56.67 | 221,157 | -0.32(-0.56%) |
Sep 04, 2018 | 56.86 | 57.08 | 56.70 | 56.99 | 127,590 | -0.23(-0.39%) |
Aug 31, 2018 | 57.21 | 57.21 | 57.21 | 0 | -0.08(-0.13%) | |
Aug 30, 2018 | 57.69 | 57.69 | 57.13 | 57.29 | 158,464 | -0.66(-1.13%) |
Aug 29, 2018 | 57.54 | 58.18 | 57.53 | 57.95 | 205,695 | +0.54(+0.93%) |
Aug 28, 2018 | 57.41 | 57.46 | 56.99 | 57.41 | 167,899 | -0.02(-0.03%) |
Aug 27, 2018 | 57.33 | 57.68 | 57.16 | 57.43 | 72,130 | +0.43(+0.76%) |
Aug 24, 2018 | 56.80 | 57.35 | 56.80 | 57.00 | 108,076 | +0.27(+0.48%) |
Aug 23, 2018 | 56.54 | 56.87 | 56.49 | 56.72 | 281,065 | -0.38(-0.66%) |
Aug 22, 2018 | 56.72 | 57.33 | 56.51 | 57.10 | 253,481 | +0.37(+0.66%) |
Aug 21, 2018 | 56.38 | 56.96 | 56.29 | 56.73 | 278,613 | +0.60(+1.06%) |
Aug 20, 2018 | 55.72 | 56.22 | 55.72 | 56.13 | 227,908 | +0.17(+0.30%) |
Aug 17, 2018 | 54.93 | 56.05 | 54.84 | 55.96 | 222,975 | +0.65(+1.18%) |
Aug 16, 2018 | 54.85 | 55.54 | 54.83 | 55.31 | 168,009 | +0.55(+1.00%) |
Aug 15, 2018 | 54.11 | 54.80 | 53.99 | 54.76 | 256,890 | -0.18(-0.32%) |
Aug 14, 2018 | 54.59 | 55.05 | 54.34 | 54.94 | 211,964 | +0.13(+0.24%) |
Aug 13, 2018 | 55.06 | 55.24 | 54.53 | 54.81 | 201,435 | -0.50(-0.91%) |
Aug 10, 2018 | 55.30 | 55.84 | 55.25 | 55.31 | 400,325 | +0.40(+0.73%) |
Aug 09, 2018 | 54.83 | 55.17 | 54.64 | 54.91 | 317,296 | +0.58(+1.06%) |
Aug 08, 2018 | 54.84 | 54.86 | 54.28 | 54.33 | 240,368 | +0.06(+0.10%) |
Aug 07, 2018 | 54.31 | 54.34 | 53.99 | 54.28 | 183,887 | +0.20(+0.36%) |
Aug 06, 2018 | 54.13 | 54.22 | 53.82 | 54.08 | 192,406 | -0.55(-1.01%) |
Aug 03, 2018 | 54.61 | 55.01 | 54.54 | 54.63 | 129,577 | +0.16(+0.29%) |
Aug 02, 2018 | 53.64 | 54.73 | 53.11 | 54.47 | 337,154 | +0.14(+0.26%) |
Aug 01, 2018 | 54.84 | 54.92 | 54.19 | 54.33 | 116,186 | -0.51(-0.93%) |
Jul 31, 2018 | 54.57 | 55.12 | 54.49 | 54.85 | 140,779 | +0.44(+0.80%) |
Jul 30, 2018 | 54.10 | 54.65 | 53.91 | 54.41 | 132,579 | +0.44(+0.81%) |
Jul 27, 2018 | 53.65 | 54.11 | 53.57 | 53.97 | 155,557 | +0.43(+0.80%) |
Jul 26, 2018 | 53.22 | 53.82 | 53.22 | 53.54 | 194,610 | -0.14(-0.26%) |
Jul 25, 2018 | 53.35 | 53.71 | 52.90 | 53.68 | 202,635 | -0.16(-0.29%) |
Jul 24, 2018 | 54.51 | 54.51 | 53.52 | 53.84 | 290,292 | -0.32(-0.58%) |
Jul 23, 2018 | 54.14 | 54.36 | 53.99 | 54.16 | 87,587 | -0.02(-0.03%) |
Jul 20, 2018 | 54.51 | 54.52 | 54.10 | 54.18 | 445,686 | -0.36(-0.67%) |
Jul 19, 2018 | 54.73 | 54.93 | 54.45 | 54.54 | 184,506 | -0.66(-1.20%) |
Jul 18, 2018 | 54.79 | 55.30 | 54.73 | 55.20 | 267,697 | +0.90(+1.66%) |
Jul 17, 2018 | 54.14 | 54.59 | 54.08 | 54.30 | 186,145 | +0.17(+0.31%) |
Jul 16, 2018 | 53.96 | 54.32 | 53.59 | 54.13 | 255,663 | +0.29(+0.54%) |
Jul 13, 2018 | 53.81 | 54.23 | 53.72 | 53.84 | 121,901 | -0.30(-0.55%) |
Jul 12, 2018 | 53.92 | 54.26 | 53.81 | 54.14 | 228,432 | +0.59(+1.10%) |
Jul 11, 2018 | 53.63 | 54.04 | 53.23 | 53.55 | 542,397 | -0.90(-1.66%) |
Jul 10, 2018 | 53.40 | 54.52 | 53.26 | 54.45 | 637,231 | +0.49(+0.91%) |
Jul 09, 2018 | 53.64 | 54.01 | 53.40 | 53.96 | 378,247 | +0.08(+0.16%) |
Jul 06, 2018 | 53.46 | 54.26 | 53.35 | 53.88 | 221,621 | +0.66(+1.24%) |
Jul 05, 2018 | 53.25 | 53.37 | 52.93 | 53.22 | 163,478 | +0.09(+0.18%) |
Jul 03, 2018 | 53.12 | 53.12 | 53.12 | 0 | -0.26(-0.49%) |