Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 58.82 | 59.28 | 58.64 | 59.19 | 4,482 | +0.14(+0.24%) |
Sep 27, 2018 | 59.16 | 59.35 | 59.05 | 59.05 | 2,487 | -0.09(-0.15%) |
Sep 26, 2018 | 59.80 | 59.80 | 59.13 | 59.14 | 5,171 | -0.56(-0.94%) |
Sep 25, 2018 | 59.73 | 60.35 | 59.70 | 59.70 | 6,260 | -0.21(-0.36%) |
Sep 24, 2018 | 60.76 | 60.76 | 59.90 | 59.91 | 3,174 | -0.68(-1.12%) |
Sep 21, 2018 | 60.37 | 60.60 | 60.33 | 60.59 | 2,812 | +0.08(+0.13%) |
Sep 20, 2018 | 60.36 | 60.51 | 60.29 | 60.51 | 4,563 | +0.60(+1.01%) |
Sep 19, 2018 | 59.29 | 60.13 | 59.29 | 59.91 | 16,640 | +0.46(+0.78%) |
Sep 18, 2018 | 58.97 | 59.44 | 58.97 | 59.44 | 6,372 | +0.48(+0.81%) |
Sep 17, 2018 | 59.35 | 59.35 | 58.96 | 58.96 | 14,528 | -0.35(-0.58%) |
Sep 14, 2018 | 58.63 | 59.31 | 58.63 | 59.31 | 3,262 | +0.75(+1.28%) |
Sep 13, 2018 | 58.23 | 58.56 | 58.23 | 58.56 | 8,631 | +0.67(+1.16%) |
Sep 12, 2018 | 58.01 | 58.18 | 57.89 | 57.89 | 5,550 | -0.37(-0.63%) |
Sep 11, 2018 | 58.19 | 58.42 | 57.87 | 58.26 | 7,218 | -0.07(-0.12%) |
Sep 10, 2018 | 58.84 | 58.84 | 58.28 | 58.33 | 6,788 | -0.52(-0.88%) |
Sep 07, 2018 | 58.86 | 58.86 | 58.84 | 58.85 | 562 | -0.25(-0.42%) |
Sep 06, 2018 | 59.39 | 59.39 | 59.04 | 59.10 | 10,001 | -0.13(-0.23%) |
Sep 05, 2018 | 58.84 | 59.27 | 58.84 | 59.23 | 3,594 | +0.34(+0.57%) |
Sep 04, 2018 | 58.60 | 58.93 | 58.60 | 58.89 | 3,597 | +0.22(+0.38%) |
Aug 31, 2018 | 58.67 | 58.67 | 58.67 | 0 | -0.04(-0.06%) | |
Aug 30, 2018 | 58.78 | 58.78 | 58.59 | 58.71 | 7,826 | -0.37(-0.63%) |
Aug 29, 2018 | 59.17 | 59.23 | 59.07 | 59.08 | 2,650 | +0.03(+0.05%) |
Aug 28, 2018 | 59.31 | 59.35 | 59.05 | 59.05 | 1,454 | -0.12(-0.20%) |
Aug 27, 2018 | 59.20 | 59.22 | 59.16 | 59.17 | 3,257 | +0.49(+0.83%) |
Aug 24, 2018 | 58.35 | 58.68 | 58.35 | 58.68 | 3,374 | +0.44(+0.75%) |
Aug 23, 2018 | 58.49 | 58.49 | 58.19 | 58.24 | 3,982 | -0.29(-0.49%) |
Aug 22, 2018 | 58.94 | 58.94 | 58.53 | 58.53 | 2,165 | -0.61(-1.03%) |
Aug 21, 2018 | 58.63 | 59.33 | 58.63 | 59.14 | 8,496 | +0.44(+0.76%) |
Aug 20, 2018 | 58.58 | 58.72 | 58.58 | 58.70 | 4,152 | +0.18(+0.30%) |
Aug 17, 2018 | 58.09 | 58.54 | 58.09 | 58.52 | 7,537 | +0.28(+0.49%) |
Aug 16, 2018 | 58.18 | 58.40 | 58.10 | 58.23 | 12,267 | +0.65(+1.13%) |
Aug 15, 2018 | 57.25 | 57.63 | 57.25 | 57.59 | 5,481 | -0.06(-0.11%) |
Aug 14, 2018 | 57.39 | 57.77 | 57.39 | 57.65 | 2,234 | +0.25(+0.43%) |
Aug 13, 2018 | 57.58 | 57.70 | 57.28 | 57.40 | 17,183 | -0.21(-0.37%) |
Aug 10, 2018 | 57.63 | 57.63 | 57.48 | 57.61 | 1,124 | -0.51(-0.87%) |
Aug 09, 2018 | 58.31 | 58.70 | 58.12 | 58.12 | 3,487 | -0.19(-0.32%) |
Aug 08, 2018 | 58.25 | 58.35 | 58.05 | 58.31 | 8,183 | +0.06(+0.11%) |
Aug 07, 2018 | 58.45 | 58.70 | 58.23 | 58.24 | 8,252 | -0.01(-0.01%) |
Aug 06, 2018 | 58.19 | 58.25 | 58.04 | 58.25 | 1,527 | +0.11(+0.18%) |
Aug 03, 2018 | 57.98 | 58.15 | 57.87 | 58.15 | 24,523 | +0.00(+0.00%) |
Aug 02, 2018 | 57.85 | 58.34 | 57.79 | 58.15 | 2,759 | -0.02(-0.03%) |
Aug 01, 2018 | 58.55 | 58.63 | 58.07 | 58.16 | 3,722 | -0.16(-0.27%) |
Jul 31, 2018 | 58.17 | 58.32 | 58.01 | 58.32 | 7,552 | +0.24(+0.41%) |
Jul 30, 2018 | 57.93 | 58.30 | 57.93 | 58.08 | 8,685 | +0.31(+0.54%) |
Jul 27, 2018 | 57.63 | 57.78 | 57.63 | 57.77 | 2,249 | +0.18(+0.31%) |
Jul 26, 2018 | 56.86 | 57.60 | 56.86 | 57.59 | 12,257 | +0.82(+1.44%) |
Jul 25, 2018 | 56.51 | 56.78 | 56.26 | 56.78 | 12,520 | +0.12(+0.22%) |
Jul 24, 2018 | 56.49 | 56.97 | 56.49 | 56.65 | 4,007 | +0.14(+0.25%) |
Jul 23, 2018 | 56.07 | 56.60 | 56.07 | 56.51 | 5,197 | +0.24(+0.43%) |
Jul 20, 2018 | 56.15 | 56.31 | 56.07 | 56.27 | 1,696 | +0.04(+0.06%) |
Jul 19, 2018 | 56.49 | 56.49 | 56.18 | 56.23 | 6,501 | -0.72(-1.26%) |
Jul 18, 2018 | 56.30 | 57.00 | 56.30 | 56.95 | 4,536 | +0.62(+1.10%) |
Jul 17, 2018 | 56.37 | 56.49 | 56.23 | 56.33 | 4,594 | +0.10(+0.17%) |
Jul 16, 2018 | 55.81 | 56.23 | 55.81 | 56.23 | 6,671 | +0.37(+0.67%) |
Jul 13, 2018 | 55.68 | 55.86 | 55.68 | 55.86 | 1,246 | +0.05(+0.10%) |
Jul 12, 2018 | 55.86 | 55.88 | 55.56 | 55.81 | 4,499 | +0.00(+0.00%) |
Jul 11, 2018 | 56.07 | 56.07 | 55.80 | 55.81 | 3,351 | -0.60(-1.06%) |
Jul 10, 2018 | 56.61 | 56.64 | 56.20 | 56.40 | 5,772 | -0.04(-0.08%) |
Jul 09, 2018 | 55.51 | 56.46 | 55.51 | 56.45 | 22,102 | +1.09(+1.98%) |
Jul 06, 2018 | 55.02 | 55.49 | 55.02 | 55.35 | 3,163 | +0.34(+0.61%) |
Jul 05, 2018 | 55.15 | 55.15 | 54.79 | 55.02 | 2,938 | +0.16(+0.29%) |
Jul 03, 2018 | 54.86 | 54.86 | 54.86 | 0 | +0.09(+0.16%) |