Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 55.01 | 55.18 | 54.82 | 54.96 | 27,191 | -0.47(-0.86%) |
Sep 27, 2018 | 55.36 | 55.56 | 55.29 | 55.44 | 30,062 | +0.22(+0.40%) |
Sep 26, 2018 | 55.26 | 55.71 | 55.08 | 55.22 | 69,446 | +0.10(+0.18%) |
Sep 25, 2018 | 55.10 | 55.20 | 54.95 | 55.12 | 41,619 | +0.25(+0.46%) |
Sep 24, 2018 | 54.54 | 54.88 | 54.52 | 54.86 | 55,333 | -0.33(-0.59%) |
Sep 21, 2018 | 55.23 | 55.34 | 55.13 | 55.19 | 31,059 | +0.30(+0.54%) |
Sep 20, 2018 | 54.67 | 54.91 | 54.55 | 54.89 | 114,153 | +0.47(+0.87%) |
Sep 19, 2018 | 54.02 | 54.42 | 54.02 | 54.42 | 45,243 | +0.63(+1.18%) |
Sep 18, 2018 | 53.45 | 53.82 | 53.34 | 53.78 | 15,588 | +0.61(+1.14%) |
Sep 17, 2018 | 53.24 | 53.40 | 53.06 | 53.18 | 28,547 | -0.51(-0.95%) |
Sep 14, 2018 | 53.84 | 53.97 | 53.42 | 53.69 | 105,010 | +0.10(+0.18%) |
Sep 13, 2018 | 53.40 | 53.82 | 53.32 | 53.59 | 67,308 | +0.96(+1.82%) |
Sep 12, 2018 | 52.21 | 53.02 | 52.14 | 52.63 | 271,664 | +0.09(+0.17%) |
Sep 11, 2018 | 51.93 | 52.56 | 51.90 | 52.54 | 84,168 | +0.02(+0.03%) |
Sep 10, 2018 | 52.83 | 52.83 | 52.43 | 52.53 | 41,749 | -0.47(-0.90%) |
Sep 07, 2018 | 52.76 | 53.21 | 52.74 | 53.00 | 67,010 | -0.47(-0.87%) |
Sep 06, 2018 | 53.71 | 53.71 | 53.15 | 53.47 | 80,590 | -0.26(-0.49%) |
Sep 05, 2018 | 53.99 | 53.99 | 53.62 | 53.73 | 180,982 | -1.08(-1.97%) |
Sep 04, 2018 | 54.89 | 54.89 | 54.60 | 54.81 | 262,657 | -0.47(-0.84%) |
Aug 31, 2018 | 55.28 | 55.28 | 55.28 | 0 | +0.23(+0.42%) | |
Aug 30, 2018 | 55.78 | 55.78 | 54.95 | 55.05 | 107,599 | -1.27(-2.25%) |
Aug 29, 2018 | 55.85 | 56.33 | 55.81 | 56.32 | 48,635 | +0.45(+0.80%) |
Aug 28, 2018 | 55.95 | 55.95 | 55.67 | 55.87 | 91,358 | +0.04(+0.06%) |
Aug 27, 2018 | 55.47 | 56.02 | 55.47 | 55.83 | 50,099 | +0.75(+1.36%) |
Aug 24, 2018 | 54.71 | 55.11 | 54.71 | 55.08 | 249,157 | +0.89(+1.64%) |
Aug 23, 2018 | 54.62 | 54.77 | 54.15 | 54.20 | 123,804 | -0.84(-1.53%) |
Aug 22, 2018 | 54.69 | 55.04 | 54.69 | 55.04 | 37,850 | +0.47(+0.87%) |
Aug 21, 2018 | 54.20 | 54.59 | 54.20 | 54.57 | 37,091 | +0.71(+1.32%) |
Aug 20, 2018 | 53.66 | 53.85 | 53.61 | 53.85 | 21,377 | +0.18(+0.34%) |
Aug 17, 2018 | 52.93 | 53.71 | 52.77 | 53.67 | 63,256 | +0.60(+1.13%) |
Aug 16, 2018 | 52.82 | 53.27 | 52.82 | 53.07 | 79,510 | +0.40(+0.77%) |
Aug 15, 2018 | 52.58 | 52.74 | 52.15 | 52.67 | 107,626 | -1.56(-2.87%) |
Aug 14, 2018 | 54.12 | 54.22 | 53.99 | 54.22 | 209,230 | +0.12(+0.23%) |
Aug 13, 2018 | 54.46 | 54.52 | 54.04 | 54.10 | 71,853 | -0.68(-1.24%) |
Aug 10, 2018 | 54.87 | 54.90 | 54.67 | 54.78 | 42,550 | -1.04(-1.86%) |
Aug 09, 2018 | 55.95 | 56.12 | 55.80 | 55.81 | 17,956 | +0.17(+0.30%) |
Aug 08, 2018 | 55.47 | 55.73 | 55.31 | 55.65 | 26,613 | +0.13(+0.24%) |
Aug 07, 2018 | 55.34 | 55.58 | 55.22 | 55.52 | 91,100 | +0.95(+1.74%) |
Aug 06, 2018 | 54.55 | 54.72 | 54.42 | 54.57 | 57,629 | -0.07(-0.13%) |
Aug 03, 2018 | 54.42 | 54.71 | 54.42 | 54.64 | 58,364 | +0.28(+0.52%) |
Aug 02, 2018 | 53.95 | 54.45 | 53.83 | 54.36 | 32,935 | -0.97(-1.75%) |
Aug 01, 2018 | 55.39 | 55.45 | 55.16 | 55.32 | 39,563 | -0.56(-1.01%) |
Jul 31, 2018 | 55.49 | 55.92 | 55.42 | 55.88 | 69,628 | +0.33(+0.59%) |
Jul 30, 2018 | 55.75 | 55.86 | 55.43 | 55.56 | 33,437 | -0.20(-0.36%) |
Jul 27, 2018 | 55.99 | 55.99 | 55.45 | 55.76 | 29,466 | +0.08(+0.15%) |
Jul 26, 2018 | 55.71 | 55.78 | 55.57 | 55.68 | 73,023 | -0.68(-1.21%) |
Jul 25, 2018 | 55.72 | 56.36 | 55.64 | 56.36 | 36,513 | +0.81(+1.46%) |
Jul 24, 2018 | 55.45 | 55.74 | 55.37 | 55.55 | 42,575 | +0.78(+1.43%) |
Jul 23, 2018 | 54.79 | 54.84 | 54.65 | 54.77 | 224,359 | -0.64(-1.16%) |
Jul 20, 2018 | 55.01 | 55.44 | 55.01 | 55.41 | 52,718 | +0.96(+1.76%) |
Jul 19, 2018 | 54.38 | 54.80 | 54.21 | 54.45 | 69,720 | -0.40(-0.74%) |
Jul 18, 2018 | 54.47 | 54.89 | 54.41 | 54.86 | 185,308 | -0.11(-0.19%) |
Jul 17, 2018 | 54.49 | 54.96 | 54.43 | 54.96 | 40,862 | +0.16(+0.29%) |
Jul 16, 2018 | 54.93 | 54.93 | 54.66 | 54.80 | 43,981 | -0.18(-0.32%) |
Jul 13, 2018 | 54.73 | 54.99 | 54.65 | 54.98 | 79,277 | +0.21(+0.39%) |
Jul 12, 2018 | 54.70 | 54.80 | 54.63 | 54.77 | 46,091 | +0.58(+1.07%) |
Jul 11, 2018 | 54.36 | 54.55 | 54.02 | 54.19 | 122,148 | -1.10(-1.99%) |
Jul 10, 2018 | 55.16 | 55.29 | 54.94 | 55.29 | 45,823 | -0.29(-0.52%) |
Jul 09, 2018 | 55.15 | 55.58 | 55.08 | 55.58 | 43,281 | +1.04(+1.90%) |
Jul 06, 2018 | 54.76 | 54.00 | 54.54 | 98,367 | +0.32(+0.58%) | |
Jul 05, 2018 | 54.36 | 54.41 | 54.01 | 54.22 | 61,269 | -0.05(-0.10%) |
Jul 03, 2018 | 54.28 | 54.28 | 54.28 | 0 | -0.11(-0.21%) |