Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 58.08 | 59.27 | 57.59 | 57.99 | 487,166 | -0.25(-0.42%) |
Sep 27, 2018 | 57.69 | 59.12 | 57.69 | 58.23 | 203,541 | +0.84(+1.46%) |
Sep 26, 2018 | 56.12 | 58.52 | 56.07 | 57.39 | 386,302 | +1.28(+2.28%) |
Sep 25, 2018 | 56.85 | 56.85 | 55.72 | 56.12 | 338,588 | -0.64(-1.13%) |
Sep 24, 2018 | 57.84 | 57.84 | 55.77 | 56.76 | 338,009 | -1.08(-1.87%) |
Sep 21, 2018 | 58.28 | 58.62 | 57.79 | 57.84 | 654,671 | -0.54(-0.93%) |
Sep 20, 2018 | 58.72 | 59.11 | 57.84 | 58.38 | 128,132 | +0.00(+0.00%) |
Sep 19, 2018 | 58.72 | 59.46 | 58.18 | 58.38 | 246,247 | -0.44(-0.75%) |
Sep 18, 2018 | 59.46 | 59.75 | 58.48 | 58.82 | 171,348 | -0.54(-0.91%) |
Sep 17, 2018 | 59.41 | 60.24 | 59.21 | 59.36 | 295,373 | -0.74(-1.23%) |
Sep 14, 2018 | 59.90 | 61.28 | 59.36 | 60.10 | 163,718 | -0.34(-0.57%) |
Sep 13, 2018 | 59.16 | 60.64 | 59.16 | 60.44 | 132,727 | +1.42(+2.41%) |
Sep 12, 2018 | 60.88 | 61.13 | 58.97 | 59.02 | 224,093 | -1.92(-3.15%) |
Sep 11, 2018 | 60.83 | 61.42 | 60.24 | 60.93 | 125,810 | +0.05(+0.08%) |
Sep 10, 2018 | 59.95 | 61.42 | 59.70 | 60.88 | 191,776 | +0.98(+1.64%) |
Sep 07, 2018 | 60.00 | 60.98 | 59.56 | 59.90 | 188,546 | -0.29(-0.49%) |
Sep 06, 2018 | 61.23 | 61.77 | 60.10 | 60.20 | 290,036 | -1.23(-2.00%) |
Sep 05, 2018 | 63.98 | 64.18 | 61.13 | 61.42 | 294,683 | -2.60(-4.07%) |
Sep 04, 2018 | 64.27 | 64.67 | 63.83 | 64.03 | 117,190 | -0.15(-0.23%) |
Aug 31, 2018 | 64.18 | 64.18 | 64.18 | 0 | +0.84(+1.32%) | |
Aug 30, 2018 | 63.68 | 63.73 | 62.95 | 63.34 | 107,876 | -0.34(-0.54%) |
Aug 29, 2018 | 63.68 | 64.67 | 63.39 | 63.68 | 187,039 | +0.25(+0.39%) |
Aug 28, 2018 | 62.41 | 63.59 | 62.41 | 63.44 | 91,115 | +1.08(+1.73%) |
Aug 27, 2018 | 63.05 | 63.59 | 62.31 | 62.36 | 150,183 | -0.54(-0.86%) |
Aug 24, 2018 | 61.57 | 63.00 | 61.23 | 62.90 | 100,836 | +1.28(+2.07%) |
Aug 23, 2018 | 62.21 | 62.60 | 61.37 | 61.62 | 126,638 | -0.64(-1.03%) |
Aug 22, 2018 | 63.05 | 63.29 | 62.01 | 62.26 | 241,792 | -0.88(-1.40%) |
Aug 21, 2018 | 61.23 | 64.20 | 60.69 | 63.14 | 455,652 | +2.36(+3.88%) |
Aug 20, 2018 | 60.54 | 60.93 | 58.77 | 60.79 | 357,137 | +0.74(+1.23%) |
Aug 17, 2018 | 60.29 | 60.59 | 59.41 | 60.05 | 97,173 | -0.39(-0.65%) |
Aug 16, 2018 | 59.95 | 61.28 | 59.65 | 60.44 | 219,890 | +0.84(+1.40%) |
Aug 15, 2018 | 59.46 | 60.10 | 59.21 | 59.61 | 121,517 | +0.05(+0.08%) |
Aug 14, 2018 | 58.23 | 59.80 | 58.18 | 59.56 | 104,368 | +1.57(+2.71%) |
Aug 13, 2018 | 58.18 | 58.87 | 57.49 | 57.98 | 129,311 | -0.25(-0.42%) |
Aug 10, 2018 | 58.92 | 59.11 | 58.06 | 58.23 | 126,172 | -0.93(-1.58%) |
Aug 09, 2018 | 59.51 | 59.80 | 58.97 | 59.16 | 116,348 | -0.44(-0.74%) |
Aug 08, 2018 | 59.61 | 60.49 | 59.46 | 59.61 | 135,584 | +0.05(+0.08%) |
Aug 07, 2018 | 58.72 | 59.90 | 58.28 | 59.56 | 218,384 | +1.03(+1.76%) |
Aug 06, 2018 | 58.33 | 58.72 | 58.23 | 58.52 | 170,075 | +0.25(+0.42%) |
Aug 03, 2018 | 58.52 | 58.91 | 57.98 | 58.28 | 189,563 | -0.15(-0.25%) |
Aug 02, 2018 | 58.43 | 58.67 | 58.13 | 58.43 | 215,590 | -0.34(-0.59%) |
Aug 01, 2018 | 58.77 | 59.21 | 57.84 | 58.77 | 228,580 | -0.10(-0.17%) |
Jul 31, 2018 | 58.97 | 59.11 | 58.50 | 58.87 | 409,314 | +0.20(+0.34%) |
Jul 30, 2018 | 59.46 | 59.95 | 58.52 | 58.67 | 172,183 | -0.88(-1.49%) |
Jul 27, 2018 | 58.33 | 61.37 | 57.49 | 59.56 | 578,459 | +3.00(+5.30%) |
Jul 26, 2018 | 54.94 | 56.85 | 54.89 | 56.56 | 194,887 | +1.62(+2.95%) |
Jul 25, 2018 | 54.00 | 55.09 | 53.90 | 54.94 | 110,018 | +0.93(+1.73%) |
Jul 24, 2018 | 54.74 | 55.18 | 53.51 | 54.00 | 386,071 | -0.69(-1.26%) |
Jul 23, 2018 | 54.30 | 54.79 | 53.81 | 54.69 | 138,656 | +0.15(+0.27%) |
Jul 20, 2018 | 54.94 | 55.43 | 54.25 | 54.54 | 94,233 | -0.59(-1.07%) |
Jul 19, 2018 | 54.59 | 55.18 | 53.95 | 55.13 | 148,860 | +0.34(+0.63%) |
Jul 18, 2018 | 54.05 | 55.18 | 54.00 | 54.79 | 128,263 | +1.18(+2.20%) |
Jul 17, 2018 | 53.07 | 54.50 | 53.07 | 53.61 | 107,297 | +0.49(+0.93%) |
Jul 16, 2018 | 53.95 | 54.05 | 52.92 | 53.12 | 161,933 | -0.84(-1.55%) |
Jul 13, 2018 | 52.87 | 54.50 | 52.64 | 53.95 | 126,175 | +1.08(+2.04%) |
Jul 12, 2018 | 53.32 | 53.81 | 52.38 | 52.87 | 169,085 | +0.20(+0.37%) |
Jul 11, 2018 | 53.22 | 53.22 | 51.94 | 52.68 | 123,513 | -0.74(-1.38%) |
Jul 10, 2018 | 53.91 | 54.00 | 52.78 | 53.41 | 182,407 | -0.39(-0.73%) |
Jul 09, 2018 | 52.97 | 53.86 | 52.97 | 53.81 | 133,983 | +0.98(+1.86%) |
Jul 06, 2018 | 51.99 | 52.95 | 51.79 | 52.82 | 181,245 | +0.69(+1.32%) |
Jul 05, 2018 | 51.06 | 52.19 | 50.61 | 52.14 | 159,065 | +1.38(+2.71%) |
Jul 03, 2018 | 50.76 | 50.76 | 50.76 | 0 | -1.72(-3.28%) |