Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 54.23 | 54.96 | 53.86 | 54.05 | 215,456 | -0.37(-0.67%) |
Sep 27, 2018 | 54.55 | 55.10 | 54.27 | 54.41 | 184,408 | +0.09(+0.17%) |
Sep 26, 2018 | 53.82 | 55.00 | 53.73 | 54.32 | 239,572 | +0.50(+0.93%) |
Sep 25, 2018 | 54.78 | 54.82 | 53.36 | 53.82 | 304,775 | -0.87(-1.59%) |
Sep 24, 2018 | 55.92 | 55.96 | 54.62 | 54.69 | 295,567 | -1.46(-2.60%) |
Sep 21, 2018 | 58.66 | 58.84 | 56.01 | 56.15 | 453,696 | -2.28(-3.91%) |
Sep 20, 2018 | 57.06 | 58.75 | 56.68 | 58.43 | 298,174 | -1.55(-2.59%) |
Sep 19, 2018 | 60.16 | 60.80 | 59.57 | 59.98 | 213,184 | -0.41(-0.68%) |
Sep 18, 2018 | 60.94 | 61.62 | 59.43 | 60.39 | 254,850 | -0.37(-0.60%) |
Sep 17, 2018 | 60.21 | 61.17 | 59.02 | 60.76 | 306,119 | +0.59(+0.99%) |
Sep 14, 2018 | 57.56 | 60.53 | 57.33 | 60.16 | 261,899 | +2.56(+4.44%) |
Sep 13, 2018 | 59.07 | 59.07 | 57.20 | 57.61 | 115,635 | -1.05(-1.79%) |
Sep 12, 2018 | 60.30 | 61.08 | 58.15 | 58.66 | 246,367 | -1.73(-2.87%) |
Sep 11, 2018 | 61.17 | 61.17 | 59.25 | 60.39 | 192,235 | -0.64(-1.05%) |
Sep 10, 2018 | 60.71 | 61.12 | 59.62 | 61.03 | 193,505 | +0.82(+1.36%) |
Sep 07, 2018 | 59.62 | 60.76 | 59.34 | 60.21 | 198,697 | +0.59(+1.00%) |
Sep 06, 2018 | 59.57 | 60.12 | 59.16 | 59.62 | 153,472 | +0.18(+0.31%) |
Sep 05, 2018 | 59.62 | 59.93 | 58.29 | 59.43 | 153,221 | -0.23(-0.38%) |
Sep 04, 2018 | 58.15 | 59.80 | 57.56 | 59.66 | 205,266 | +1.23(+2.11%) |
Aug 31, 2018 | 58.43 | 58.43 | 58.43 | 0 | -0.09(-0.16%) | |
Aug 30, 2018 | 58.15 | 59.11 | 57.70 | 58.52 | 192,443 | +0.23(+0.39%) |
Aug 29, 2018 | 59.11 | 59.11 | 58.20 | 58.29 | 124,798 | -0.82(-1.39%) |
Aug 28, 2018 | 59.75 | 60.03 | 58.93 | 59.11 | 138,477 | -0.32(-0.54%) |
Aug 27, 2018 | 57.97 | 59.89 | 57.84 | 59.43 | 221,339 | +1.55(+2.68%) |
Aug 24, 2018 | 57.97 | 58.31 | 57.61 | 57.88 | 84,342 | -0.09(-0.16%) |
Aug 23, 2018 | 57.65 | 58.25 | 57.29 | 57.97 | 130,351 | +0.14(+0.24%) |
Aug 22, 2018 | 57.56 | 58.11 | 56.42 | 57.84 | 96,379 | -0.09(-0.16%) |
Aug 21, 2018 | 56.28 | 58.43 | 56.28 | 57.93 | 170,148 | +1.55(+2.75%) |
Aug 20, 2018 | 56.47 | 57.38 | 55.37 | 56.37 | 215,937 | +0.37(+0.65%) |
Aug 17, 2018 | 57.24 | 57.52 | 55.69 | 56.01 | 202,531 | -1.64(-2.85%) |
Aug 16, 2018 | 56.74 | 58.20 | 56.24 | 57.65 | 186,043 | +1.60(+2.85%) |
Aug 15, 2018 | 58.79 | 59.08 | 55.69 | 56.05 | 245,270 | -2.74(-4.66%) |
Aug 14, 2018 | 56.97 | 59.11 | 56.65 | 58.79 | 203,032 | +1.96(+3.45%) |
Aug 13, 2018 | 56.83 | 57.38 | 56.47 | 56.83 | 138,187 | +0.14(+0.24%) |
Aug 10, 2018 | 55.96 | 56.88 | 55.19 | 56.69 | 223,452 | +0.50(+0.89%) |
Aug 09, 2018 | 55.19 | 56.37 | 55.19 | 56.19 | 146,182 | +0.96(+1.74%) |
Aug 08, 2018 | 55.10 | 56.10 | 54.73 | 55.23 | 141,707 | +0.14(+0.25%) |
Aug 07, 2018 | 54.78 | 55.42 | 54.41 | 55.10 | 142,154 | +0.37(+0.67%) |
Aug 06, 2018 | 54.46 | 55.01 | 53.96 | 54.73 | 119,984 | +0.32(+0.59%) |
Aug 03, 2018 | 53.50 | 54.59 | 53.22 | 54.41 | 199,902 | +0.87(+1.62%) |
Aug 02, 2018 | 51.99 | 54.37 | 51.67 | 53.54 | 229,026 | +1.64(+3.17%) |
Aug 01, 2018 | 55.92 | 55.92 | 51.76 | 51.90 | 396,723 | -4.02(-7.18%) |
Jul 31, 2018 | 55.46 | 56.69 | 55.46 | 55.92 | 197,042 | +0.64(+1.16%) |
Jul 30, 2018 | 54.37 | 55.28 | 54.09 | 55.28 | 233,409 | +0.87(+1.59%) |
Jul 27, 2018 | 57.01 | 57.01 | 54.32 | 54.41 | 209,431 | -2.19(-3.87%) |
Jul 26, 2018 | 54.82 | 57.01 | 53.45 | 56.60 | 578,446 | +5.16(+10.03%) |
Jul 25, 2018 | 52.91 | 52.95 | 50.53 | 51.44 | 483,064 | -1.14(-2.17%) |
Jul 24, 2018 | 55.28 | 55.60 | 52.31 | 52.59 | 286,762 | -2.51(-4.56%) |
Jul 23, 2018 | 54.91 | 55.51 | 53.86 | 55.10 | 221,481 | +0.14(+0.25%) |
Jul 20, 2018 | 55.78 | 55.91 | 54.96 | 54.96 | 96,710 | -0.96(-1.71%) |
Jul 19, 2018 | 55.19 | 56.33 | 54.87 | 55.92 | 182,252 | +0.32(+0.57%) |
Jul 18, 2018 | 55.32 | 55.74 | 54.82 | 55.60 | 176,829 | +0.00(+0.00%) |
Jul 17, 2018 | 53.86 | 55.74 | 53.50 | 55.60 | 187,341 | +1.69(+3.13%) |
Jul 16, 2018 | 54.27 | 54.37 | 53.50 | 53.91 | 158,298 | -0.23(-0.42%) |
Jul 13, 2018 | 53.59 | 54.59 | 53.59 | 54.14 | 158,817 | +0.41(+0.76%) |
Jul 12, 2018 | 53.27 | 53.91 | 52.31 | 53.73 | 202,872 | +1.10(+2.08%) |
Jul 11, 2018 | 52.54 | 53.00 | 52.13 | 52.63 | 145,396 | -0.41(-0.77%) |
Jul 10, 2018 | 54.27 | 54.27 | 51.95 | 53.04 | 212,469 | -1.14(-2.11%) |
Jul 09, 2018 | 54.82 | 55.03 | 53.27 | 54.18 | 265,816 | -1.00(-1.82%) |
Jul 06, 2018 | 54.59 | 55.42 | 54.55 | 55.19 | 121,112 | +0.64(+1.17%) |
Jul 05, 2018 | 53.54 | 54.69 | 52.81 | 54.55 | 92,309 | +1.10(+2.05%) |
Jul 03, 2018 | 53.45 | 53.45 | 53.45 | 0 | -0.37(-0.68%) |