Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 58.58 | 59.36 | 58.30 | 59.19 | 130,088 | +0.55(+0.94%) |
Sep 27, 2018 | 58.72 | 58.89 | 58.34 | 58.64 | 108,938 | +0.01(+0.02%) |
Sep 26, 2018 | 59.53 | 59.56 | 58.42 | 58.63 | 161,328 | -0.81(-1.36%) |
Sep 25, 2018 | 59.17 | 59.55 | 58.68 | 59.44 | 93,340 | +0.34(+0.57%) |
Sep 24, 2018 | 59.60 | 59.67 | 58.54 | 59.10 | 112,186 | -0.39(-0.66%) |
Sep 21, 2018 | 59.97 | 60.97 | 59.40 | 59.49 | 443,972 | -0.35(-0.59%) |
Sep 20, 2018 | 59.04 | 60.14 | 58.34 | 59.84 | 309,760 | +1.25(+2.13%) |
Sep 19, 2018 | 57.91 | 58.65 | 57.60 | 58.59 | 283,442 | +1.07(+1.86%) |
Sep 18, 2018 | 57.19 | 57.61 | 56.60 | 57.52 | 214,556 | +0.66(+1.17%) |
Sep 17, 2018 | 57.02 | 57.41 | 56.64 | 56.86 | 152,720 | -0.19(-0.33%) |
Sep 14, 2018 | 57.18 | 57.73 | 57.03 | 57.04 | 116,119 | -0.07(-0.12%) |
Sep 13, 2018 | 57.38 | 57.70 | 56.93 | 57.11 | 84,683 | -0.03(-0.05%) |
Sep 12, 2018 | 56.99 | 57.39 | 56.80 | 57.14 | 175,200 | +0.07(+0.12%) |
Sep 11, 2018 | 57.04 | 57.36 | 56.77 | 57.07 | 126,593 | -0.12(-0.22%) |
Sep 10, 2018 | 57.44 | 57.69 | 57.19 | 57.19 | 84,972 | -0.01(-0.02%) |
Sep 07, 2018 | 56.88 | 57.28 | 56.74 | 57.20 | 134,907 | +0.08(+0.14%) |
Sep 06, 2018 | 57.33 | 57.70 | 56.99 | 57.12 | 107,151 | -0.24(-0.42%) |
Sep 05, 2018 | 57.23 | 57.76 | 56.99 | 57.36 | 88,244 | +0.08(+0.14%) |
Sep 04, 2018 | 57.57 | 57.86 | 56.80 | 57.28 | 144,922 | -0.34(-0.58%) |
Aug 31, 2018 | 57.62 | 57.62 | 57.62 | 0 | +0.13(+0.23%) | |
Aug 30, 2018 | 57.43 | 57.98 | 57.12 | 57.49 | 142,173 | -0.03(-0.05%) |
Aug 29, 2018 | 57.55 | 57.79 | 57.31 | 57.51 | 71,113 | +0.04(+0.08%) |
Aug 28, 2018 | 57.68 | 57.98 | 57.31 | 57.47 | 91,139 | -0.21(-0.37%) |
Aug 27, 2018 | 58.24 | 58.73 | 57.62 | 57.68 | 250,327 | -0.34(-0.59%) |
Aug 24, 2018 | 57.94 | 58.17 | 57.50 | 58.02 | 156,184 | +0.43(+0.75%) |
Aug 23, 2018 | 58.23 | 58.23 | 57.48 | 57.59 | 133,443 | -0.92(-1.57%) |
Aug 22, 2018 | 59.41 | 59.41 | 58.41 | 58.51 | 90,778 | -0.57(-0.96%) |
Aug 21, 2018 | 58.77 | 59.55 | 58.74 | 59.08 | 242,958 | +0.47(+0.80%) |
Aug 20, 2018 | 57.99 | 58.70 | 57.99 | 58.61 | 105,753 | +0.61(+1.05%) |
Aug 17, 2018 | 58.15 | 58.31 | 57.84 | 58.00 | 125,739 | -0.29(-0.50%) |
Aug 16, 2018 | 57.95 | 58.40 | 57.95 | 58.29 | 112,868 | +0.57(+0.98%) |
Aug 15, 2018 | 58.22 | 58.67 | 57.42 | 57.72 | 190,936 | -1.08(-1.83%) |
Aug 14, 2018 | 57.75 | 58.97 | 57.46 | 58.80 | 217,935 | +1.18(+2.04%) |
Aug 13, 2018 | 57.56 | 57.91 | 56.96 | 57.63 | 141,630 | +0.09(+0.15%) |
Aug 10, 2018 | 57.64 | 58.62 | 57.24 | 57.54 | 242,878 | -0.58(-1.00%) |
Aug 09, 2018 | 56.35 | 59.36 | 55.18 | 58.12 | 349,852 | +0.28(+0.49%) |
Aug 08, 2018 | 58.14 | 58.15 | 57.35 | 57.84 | 169,463 | -0.28(-0.49%) |
Aug 07, 2018 | 57.82 | 58.26 | 57.70 | 58.12 | 256,682 | +0.44(+0.77%) |
Aug 06, 2018 | 57.73 | 58.59 | 57.39 | 57.68 | 160,791 | -0.05(-0.09%) |
Aug 03, 2018 | 58.08 | 58.47 | 57.30 | 57.73 | 164,672 | -0.23(-0.40%) |
Aug 02, 2018 | 57.23 | 58.35 | 57.06 | 57.96 | 144,904 | +0.23(+0.40%) |
Aug 01, 2018 | 58.52 | 58.63 | 57.18 | 57.73 | 206,885 | -0.78(-1.33%) |
Jul 31, 2018 | 57.72 | 59.08 | 57.72 | 58.51 | 149,760 | +1.03(+1.80%) |
Jul 30, 2018 | 58.72 | 58.91 | 57.42 | 57.48 | 173,761 | -1.19(-2.03%) |
Jul 27, 2018 | 59.07 | 59.45 | 58.32 | 58.67 | 135,020 | -0.30(-0.51%) |
Jul 26, 2018 | 58.50 | 59.62 | 58.50 | 58.97 | 214,615 | +0.48(+0.82%) |
Jul 25, 2018 | 58.81 | 58.97 | 58.23 | 58.49 | 203,907 | -0.21(-0.36%) |
Jul 24, 2018 | 59.61 | 59.86 | 57.85 | 58.70 | 348,480 | -0.53(-0.90%) |
Jul 23, 2018 | 59.93 | 60.44 | 59.17 | 59.23 | 98,040 | -0.77(-1.28%) |
Jul 20, 2018 | 60.17 | 60.64 | 59.86 | 60.00 | 147,518 | -0.33(-0.54%) |
Jul 19, 2018 | 59.97 | 60.72 | 59.63 | 60.33 | 132,514 | +0.44(+0.74%) |
Jul 18, 2018 | 59.23 | 60.25 | 58.98 | 59.89 | 277,920 | +0.70(+1.18%) |
Jul 17, 2018 | 59.01 | 59.60 | 58.92 | 59.19 | 238,167 | +0.25(+0.42%) |
Jul 16, 2018 | 59.66 | 59.80 | 58.85 | 58.94 | 178,930 | -0.68(-1.14%) |
Jul 13, 2018 | 59.50 | 60.22 | 59.50 | 59.62 | 344,264 | +0.00(+0.00%) |
Jul 12, 2018 | 59.74 | 59.93 | 59.23 | 59.62 | 154,530 | -0.20(-0.34%) |
Jul 11, 2018 | 58.23 | 60.38 | 58.23 | 59.83 | 236,334 | -0.42(-0.69%) |
Jul 10, 2018 | 60.31 | 60.67 | 59.76 | 60.24 | 183,370 | +0.11(+0.18%) |
Jul 09, 2018 | 60.26 | 60.81 | 60.06 | 60.14 | 409,085 | +0.15(+0.25%) |
Jul 06, 2018 | 59.79 | 60.45 | 59.61 | 59.99 | 323,739 | +0.08(+0.13%) |
Jul 05, 2018 | 60.74 | 60.74 | 59.26 | 59.91 | 235,543 | -0.46(-0.76%) |
Jul 03, 2018 | 60.37 | 60.37 | 60.37 | 0 | -0.28(-0.47%) |