Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 55.07 | 55.64 | 54.92 | 55.13 | 537,561 | +0.27(+0.50%) |
Sep 27, 2018 | 54.55 | 55.25 | 54.06 | 54.86 | 784,544 | +0.13(+0.24%) |
Sep 26, 2018 | 54.04 | 55.30 | 53.90 | 54.73 | 851,252 | +0.31(+0.57%) |
Sep 25, 2018 | 55.99 | 56.18 | 54.22 | 54.42 | 965,898 | -1.08(-1.94%) |
Sep 24, 2018 | 56.85 | 57.21 | 55.48 | 55.49 | 710,807 | -0.87(-1.55%) |
Sep 21, 2018 | 56.48 | 56.77 | 56.00 | 56.36 | 2,145,820 | -0.58(-1.02%) |
Sep 20, 2018 | 57.27 | 57.38 | 56.43 | 56.95 | 885,520 | +0.34(+0.59%) |
Sep 19, 2018 | 56.54 | 57.06 | 56.10 | 56.61 | 680,602 | +0.32(+0.56%) |
Sep 18, 2018 | 56.13 | 56.50 | 55.77 | 56.29 | 816,810 | +0.39(+0.69%) |
Sep 17, 2018 | 54.56 | 56.13 | 54.56 | 55.91 | 899,247 | +1.46(+2.69%) |
Sep 14, 2018 | 55.12 | 55.29 | 54.33 | 54.44 | 878,728 | -0.66(-1.20%) |
Sep 13, 2018 | 55.44 | 55.57 | 54.71 | 55.10 | 763,285 | +0.56(+1.02%) |
Sep 12, 2018 | 51.28 | 54.89 | 51.25 | 54.55 | 1,749,753 | +3.12(+6.06%) |
Sep 11, 2018 | 52.42 | 52.42 | 50.90 | 51.43 | 1,458,695 | -1.10(-2.10%) |
Sep 10, 2018 | 53.42 | 53.76 | 52.49 | 52.53 | 805,186 | -0.77(-1.44%) |
Sep 07, 2018 | 53.07 | 53.79 | 52.55 | 53.30 | 718,752 | +0.02(+0.03%) |
Sep 06, 2018 | 53.42 | 53.96 | 52.91 | 53.28 | 692,296 | -0.05(-0.10%) |
Sep 05, 2018 | 54.25 | 54.45 | 53.13 | 53.33 | 853,113 | -0.97(-1.79%) |
Sep 04, 2018 | 55.15 | 55.16 | 53.85 | 54.30 | 1,066,168 | -1.60(-2.86%) |
Aug 31, 2018 | 55.90 | 55.90 | 55.90 | 0 | -1.45(-2.53%) | |
Aug 30, 2018 | 57.22 | 58.08 | 56.66 | 57.35 | 1,552,281 | -0.16(-0.27%) |
Aug 29, 2018 | 57.80 | 57.99 | 57.28 | 57.51 | 359,031 | -0.29(-0.50%) |
Aug 28, 2018 | 59.40 | 59.49 | 57.47 | 57.80 | 542,484 | -1.18(-2.00%) |
Aug 27, 2018 | 58.59 | 59.05 | 58.22 | 58.98 | 404,680 | +0.68(+1.17%) |
Aug 24, 2018 | 57.96 | 59.00 | 57.31 | 58.30 | 704,215 | +1.05(+1.83%) |
Aug 23, 2018 | 58.57 | 58.57 | 57.16 | 57.25 | 550,885 | -1.75(-2.96%) |
Aug 22, 2018 | 59.12 | 59.19 | 58.55 | 58.99 | 324,646 | +0.48(+0.82%) |
Aug 21, 2018 | 58.55 | 58.99 | 58.37 | 58.51 | 445,021 | -0.07(-0.12%) |
Aug 20, 2018 | 58.53 | 59.11 | 58.22 | 58.58 | 629,322 | +0.24(+0.42%) |
Aug 17, 2018 | 56.61 | 58.64 | 56.61 | 58.34 | 951,583 | +1.89(+3.34%) |
Aug 16, 2018 | 58.30 | 58.85 | 56.35 | 56.45 | 936,475 | -1.28(-2.22%) |
Aug 15, 2018 | 60.79 | 60.89 | 57.58 | 57.74 | 1,567,127 | -3.65(-5.95%) |
Aug 14, 2018 | 62.13 | 62.52 | 61.11 | 61.39 | 772,481 | -0.73(-1.17%) |
Aug 13, 2018 | 62.40 | 62.69 | 61.94 | 62.11 | 739,083 | -0.50(-0.80%) |
Aug 10, 2018 | 62.90 | 63.49 | 62.19 | 62.61 | 679,947 | -0.45(-0.71%) |
Aug 09, 2018 | 62.61 | 64.15 | 62.61 | 63.06 | 507,676 | +0.15(+0.24%) |
Aug 08, 2018 | 62.19 | 63.16 | 62.17 | 62.91 | 425,481 | +0.72(+1.15%) |
Aug 07, 2018 | 63.82 | 63.82 | 62.09 | 62.19 | 513,761 | -1.13(-1.78%) |
Aug 06, 2018 | 63.63 | 64.03 | 62.98 | 63.32 | 281,420 | -0.57(-0.89%) |
Aug 03, 2018 | 63.60 | 64.41 | 63.25 | 63.89 | 400,985 | +0.51(+0.80%) |
Aug 02, 2018 | 63.68 | 63.95 | 63.23 | 63.38 | 387,786 | -0.53(-0.83%) |
Aug 01, 2018 | 63.91 | 64.06 | 63.55 | 63.91 | 413,342 | -0.08(-0.12%) |
Jul 31, 2018 | 63.77 | 64.38 | 63.59 | 63.99 | 504,371 | +0.21(+0.33%) |
Jul 30, 2018 | 63.55 | 64.08 | 63.46 | 63.78 | 414,492 | +0.19(+0.30%) |
Jul 27, 2018 | 63.80 | 64.05 | 63.27 | 63.59 | 310,326 | -0.05(-0.08%) |
Jul 26, 2018 | 63.43 | 63.97 | 63.08 | 63.64 | 710,502 | -0.22(-0.34%) |
Jul 25, 2018 | 63.63 | 64.24 | 63.08 | 63.86 | 714,369 | +0.40(+0.63%) |
Jul 24, 2018 | 64.21 | 64.51 | 63.01 | 63.46 | 715,487 | -0.76(-1.18%) |
Jul 23, 2018 | 65.09 | 65.09 | 63.94 | 64.22 | 340,664 | -0.92(-1.41%) |
Jul 20, 2018 | 65.44 | 65.82 | 64.84 | 65.14 | 452,384 | +0.06(+0.09%) |
Jul 19, 2018 | 64.65 | 65.99 | 64.31 | 65.07 | 348,807 | -0.21(-0.32%) |
Jul 18, 2018 | 64.42 | 65.48 | 64.41 | 65.28 | 473,167 | +0.96(+1.49%) |
Jul 17, 2018 | 63.83 | 64.55 | 63.48 | 64.32 | 465,840 | +0.03(+0.05%) |
Jul 16, 2018 | 63.88 | 64.68 | 63.85 | 64.29 | 274,633 | +0.34(+0.53%) |
Jul 13, 2018 | 63.97 | 64.29 | 63.96 | 63.95 | 269,270 | -0.33(-0.52%) |
Jul 12, 2018 | 63.80 | 64.59 | 63.62 | 64.28 | 380,845 | +0.69(+1.09%) |
Jul 11, 2018 | 63.86 | 64.66 | 63.50 | 63.59 | 566,529 | -0.66(-1.02%) |
Jul 10, 2018 | 63.73 | 64.33 | 63.31 | 64.24 | 585,891 | +0.13(+0.20%) |
Jul 09, 2018 | 65.81 | 66.01 | 64.02 | 64.11 | 694,908 | -1.42(-2.16%) |
Jul 06, 2018 | 65.11 | 65.99 | 65.11 | 65.53 | 745,581 | +0.27(+0.41%) |
Jul 05, 2018 | 65.46 | 65.50 | 65.00 | 65.26 | 540,130 | +0.22(+0.34%) |
Jul 03, 2018 | 65.04 | 65.04 | 65.04 | 0 | +1.55(+2.45%) |