Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 58.83 | 59.72 | 58.59 | 59.60 | 298,996 | +0.81(+1.38%) |
Sep 27, 2018 | 58.35 | 59.40 | 58.35 | 58.79 | 183,871 | +0.41(+0.69%) |
Sep 26, 2018 | 59.16 | 59.44 | 58.27 | 58.39 | 219,446 | -0.65(-1.10%) |
Sep 25, 2018 | 59.60 | 59.60 | 58.79 | 59.04 | 252,418 | -0.61(-1.02%) |
Sep 24, 2018 | 60.33 | 60.33 | 59.40 | 59.64 | 233,619 | -0.77(-1.27%) |
Sep 21, 2018 | 60.33 | 60.86 | 60.21 | 60.41 | 500,384 | -0.12(-0.20%) |
Sep 20, 2018 | 60.13 | 60.66 | 59.68 | 60.54 | 178,141 | +0.41(+0.67%) |
Sep 19, 2018 | 61.63 | 61.63 | 59.72 | 60.13 | 338,664 | -1.58(-2.56%) |
Sep 18, 2018 | 61.99 | 62.14 | 61.55 | 61.71 | 178,558 | -0.32(-0.52%) |
Sep 17, 2018 | 61.71 | 62.24 | 61.31 | 62.03 | 158,455 | +0.41(+0.66%) |
Sep 14, 2018 | 61.55 | 61.87 | 61.04 | 61.63 | 165,848 | -0.12(-0.20%) |
Sep 13, 2018 | 61.10 | 61.79 | 60.49 | 61.75 | 180,739 | +0.77(+1.26%) |
Sep 12, 2018 | 61.14 | 61.39 | 60.74 | 60.98 | 197,240 | -0.08(-0.13%) |
Sep 11, 2018 | 60.98 | 61.35 | 60.78 | 61.06 | 154,193 | +0.24(+0.40%) |
Sep 10, 2018 | 60.70 | 61.39 | 60.70 | 60.82 | 242,964 | -0.07(-0.12%) |
Sep 07, 2018 | 61.49 | 61.57 | 60.73 | 60.89 | 226,019 | -0.68(-1.11%) |
Sep 06, 2018 | 61.33 | 61.73 | 61.17 | 61.57 | 274,836 | +0.32(+0.53%) |
Sep 05, 2018 | 60.13 | 61.31 | 60.09 | 61.25 | 203,983 | +1.17(+1.94%) |
Sep 04, 2018 | 59.96 | 60.41 | 59.88 | 60.09 | 172,444 | +0.12(+0.20%) |
Aug 31, 2018 | 59.96 | 59.96 | 59.96 | 0 | +0.08(+0.13%) | |
Aug 30, 2018 | 60.17 | 60.29 | 59.80 | 59.88 | 158,278 | -0.20(-0.33%) |
Aug 29, 2018 | 60.00 | 60.17 | 59.72 | 60.09 | 195,971 | +0.20(+0.34%) |
Aug 28, 2018 | 60.21 | 60.33 | 59.68 | 59.88 | 118,051 | -0.28(-0.47%) |
Aug 27, 2018 | 60.89 | 61.13 | 59.96 | 60.17 | 129,543 | -0.68(-1.12%) |
Aug 24, 2018 | 60.89 | 61.01 | 60.53 | 60.85 | 131,160 | +0.04(+0.07%) |
Aug 23, 2018 | 61.09 | 61.53 | 60.77 | 60.81 | 136,631 | -0.16(-0.26%) |
Aug 22, 2018 | 61.49 | 61.49 | 60.81 | 60.97 | 183,620 | -0.64(-1.04%) |
Aug 21, 2018 | 61.57 | 61.94 | 61.01 | 61.61 | 322,154 | +0.04(+0.07%) |
Aug 20, 2018 | 61.98 | 62.11 | 61.45 | 61.57 | 172,454 | -0.20(-0.33%) |
Aug 17, 2018 | 61.77 | 62.18 | 61.57 | 61.77 | 261,576 | -0.08(-0.13%) |
Aug 16, 2018 | 60.89 | 61.85 | 60.85 | 61.85 | 197,603 | +0.92(+1.52%) |
Aug 15, 2018 | 60.45 | 61.25 | 60.41 | 60.93 | 202,200 | +0.76(+1.27%) |
Aug 14, 2018 | 59.96 | 60.69 | 59.88 | 60.17 | 209,868 | +0.28(+0.47%) |
Aug 13, 2018 | 60.25 | 60.29 | 59.60 | 59.88 | 179,632 | -0.24(-0.40%) |
Aug 10, 2018 | 60.37 | 61.09 | 60.09 | 60.13 | 181,263 | -0.20(-0.33%) |
Aug 09, 2018 | 59.92 | 60.49 | 59.68 | 60.33 | 223,281 | +0.32(+0.54%) |
Aug 08, 2018 | 59.56 | 60.09 | 59.20 | 60.00 | 295,743 | +0.24(+0.40%) |
Aug 07, 2018 | 59.00 | 59.84 | 58.72 | 59.76 | 258,379 | +0.56(+0.95%) |
Aug 06, 2018 | 58.07 | 59.28 | 58.07 | 59.20 | 326,367 | +1.37(+2.36%) |
Aug 03, 2018 | 57.27 | 58.11 | 57.27 | 57.83 | 319,510 | +0.52(+0.91%) |
Aug 02, 2018 | 57.07 | 57.67 | 56.71 | 57.31 | 452,495 | +0.24(+0.42%) |
Aug 01, 2018 | 57.59 | 57.59 | 56.51 | 57.07 | 326,092 | -0.52(-0.91%) |
Jul 31, 2018 | 57.35 | 57.79 | 56.91 | 57.59 | 413,045 | +0.44(+0.77%) |
Jul 30, 2018 | 57.67 | 58.07 | 56.79 | 57.15 | 336,774 | -0.56(-0.98%) |
Jul 27, 2018 | 58.24 | 58.48 | 57.47 | 57.71 | 245,413 | -0.60(-1.03%) |
Jul 26, 2018 | 58.15 | 58.68 | 58.14 | 58.32 | 187,194 | +0.32(+0.55%) |
Jul 25, 2018 | 58.03 | 58.56 | 57.87 | 57.99 | 238,167 | -0.20(-0.35%) |
Jul 24, 2018 | 57.95 | 58.36 | 57.19 | 58.20 | 229,995 | +0.12(+0.21%) |
Jul 23, 2018 | 57.99 | 58.20 | 57.73 | 58.07 | 265,447 | +0.00(+0.00%) |
Jul 20, 2018 | 58.24 | 58.28 | 57.47 | 58.07 | 210,831 | -0.28(-0.48%) |
Jul 19, 2018 | 57.23 | 58.44 | 57.23 | 58.36 | 215,489 | +1.05(+1.82%) |
Jul 18, 2018 | 57.55 | 57.55 | 56.99 | 57.31 | 142,580 | -0.36(-0.63%) |
Jul 17, 2018 | 58.11 | 58.40 | 57.55 | 57.67 | 161,535 | -0.44(-0.76%) |
Jul 16, 2018 | 58.15 | 58.15 | 57.59 | 58.11 | 227,807 | +0.12(+0.21%) |
Jul 13, 2018 | 58.68 | 58.80 | 57.91 | 57.99 | 214,859 | -0.48(-0.83%) |
Jul 12, 2018 | 58.72 | 58.72 | 58.26 | 58.48 | 183,315 | -0.04(-0.07%) |
Jul 11, 2018 | 58.40 | 58.76 | 58.40 | 58.52 | 247,120 | -0.04(-0.07%) |
Jul 10, 2018 | 58.24 | 58.68 | 57.83 | 58.56 | 225,680 | +0.32(+0.55%) |
Jul 09, 2018 | 59.80 | 59.80 | 57.91 | 58.24 | 331,372 | -1.57(-2.62%) |
Jul 06, 2018 | 59.52 | 60.00 | 59.40 | 59.80 | 149,833 | +0.44(+0.75%) |
Jul 05, 2018 | 58.32 | 59.44 | 58.07 | 59.36 | 303,915 | +1.13(+1.93%) |
Jul 03, 2018 | 58.24 | 58.24 | 58.24 | 0 | +0.60(+1.05%) |