Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 58.82 | 59.72 | 58.58 | 59.59 | 299,044 | +0.81(+1.38%) |
Sep 27, 2018 | 58.34 | 59.39 | 58.34 | 58.78 | 183,900 | +0.41(+0.69%) |
Sep 26, 2018 | 59.15 | 59.43 | 58.26 | 58.38 | 219,481 | -0.65(-1.10%) |
Sep 25, 2018 | 59.59 | 59.59 | 58.78 | 59.03 | 252,458 | -0.61(-1.02%) |
Sep 24, 2018 | 60.32 | 60.32 | 59.39 | 59.63 | 233,656 | -0.77(-1.27%) |
Sep 21, 2018 | 60.32 | 60.85 | 60.20 | 60.40 | 500,464 | -0.12(-0.20%) |
Sep 20, 2018 | 60.12 | 60.65 | 59.67 | 60.53 | 178,170 | +0.41(+0.67%) |
Sep 19, 2018 | 61.62 | 61.62 | 59.72 | 60.12 | 338,718 | -1.58(-2.56%) |
Sep 18, 2018 | 61.98 | 62.13 | 61.54 | 61.70 | 178,587 | -0.32(-0.52%) |
Sep 17, 2018 | 61.70 | 62.23 | 61.30 | 62.02 | 158,481 | +0.41(+0.66%) |
Sep 14, 2018 | 61.54 | 61.86 | 61.03 | 61.62 | 165,875 | -0.12(-0.20%) |
Sep 13, 2018 | 61.09 | 61.78 | 60.48 | 61.74 | 180,768 | +0.77(+1.26%) |
Sep 12, 2018 | 61.13 | 61.38 | 60.73 | 60.97 | 197,271 | -0.08(-0.13%) |
Sep 11, 2018 | 60.97 | 61.34 | 60.77 | 61.05 | 154,218 | +0.24(+0.40%) |
Sep 10, 2018 | 60.69 | 61.38 | 60.69 | 60.81 | 243,003 | -0.07(-0.12%) |
Sep 07, 2018 | 61.48 | 61.56 | 60.72 | 60.88 | 226,055 | -0.68(-1.11%) |
Sep 06, 2018 | 61.32 | 61.72 | 61.16 | 61.56 | 274,880 | +0.32(+0.53%) |
Sep 05, 2018 | 60.12 | 61.30 | 60.08 | 61.24 | 204,015 | +1.17(+1.94%) |
Sep 04, 2018 | 59.96 | 60.40 | 59.87 | 60.08 | 172,472 | +0.12(+0.20%) |
Aug 31, 2018 | 59.96 | 59.96 | 59.96 | 0 | +0.08(+0.13%) | |
Aug 30, 2018 | 60.16 | 60.28 | 59.79 | 59.87 | 158,303 | -0.20(-0.33%) |
Aug 29, 2018 | 60.00 | 60.16 | 59.71 | 60.08 | 196,003 | +0.20(+0.34%) |
Aug 28, 2018 | 60.20 | 60.32 | 59.67 | 59.87 | 118,069 | -0.28(-0.47%) |
Aug 27, 2018 | 60.88 | 61.12 | 59.96 | 60.16 | 129,564 | -0.68(-1.12%) |
Aug 24, 2018 | 60.88 | 61.00 | 60.52 | 60.84 | 131,181 | +0.04(+0.07%) |
Aug 23, 2018 | 61.08 | 61.52 | 60.76 | 60.80 | 136,653 | -0.16(-0.26%) |
Aug 22, 2018 | 61.48 | 61.48 | 60.80 | 60.96 | 183,649 | -0.64(-1.04%) |
Aug 21, 2018 | 61.56 | 61.93 | 61.00 | 61.60 | 322,206 | +0.04(+0.07%) |
Aug 20, 2018 | 61.97 | 62.10 | 61.44 | 61.56 | 172,482 | -0.20(-0.33%) |
Aug 17, 2018 | 61.76 | 62.17 | 61.56 | 61.76 | 261,617 | -0.08(-0.13%) |
Aug 16, 2018 | 60.88 | 61.84 | 60.84 | 61.84 | 197,634 | +0.92(+1.52%) |
Aug 15, 2018 | 60.44 | 61.24 | 60.40 | 60.92 | 202,232 | +0.76(+1.27%) |
Aug 14, 2018 | 59.96 | 60.68 | 59.87 | 60.16 | 209,902 | +0.28(+0.47%) |
Aug 13, 2018 | 60.24 | 60.28 | 59.59 | 59.87 | 179,660 | -0.24(-0.40%) |
Aug 10, 2018 | 60.36 | 61.08 | 60.08 | 60.12 | 181,292 | -0.20(-0.33%) |
Aug 09, 2018 | 59.91 | 60.48 | 59.67 | 60.32 | 223,317 | +0.32(+0.54%) |
Aug 08, 2018 | 59.55 | 60.08 | 59.19 | 60.00 | 295,791 | +0.24(+0.40%) |
Aug 07, 2018 | 58.99 | 59.83 | 58.71 | 59.75 | 258,420 | +0.56(+0.95%) |
Aug 06, 2018 | 58.07 | 59.27 | 58.07 | 59.19 | 326,419 | +1.37(+2.36%) |
Aug 03, 2018 | 57.26 | 58.11 | 57.26 | 57.82 | 319,561 | +0.52(+0.91%) |
Aug 02, 2018 | 57.06 | 57.66 | 56.70 | 57.30 | 452,567 | +0.24(+0.42%) |
Aug 01, 2018 | 57.58 | 57.58 | 56.50 | 57.06 | 326,144 | -0.52(-0.91%) |
Jul 31, 2018 | 57.34 | 57.78 | 56.90 | 57.58 | 413,111 | +0.44(+0.77%) |
Jul 30, 2018 | 57.66 | 58.07 | 56.78 | 57.14 | 336,827 | -0.56(-0.98%) |
Jul 27, 2018 | 58.23 | 58.47 | 57.46 | 57.70 | 245,453 | -0.60(-1.03%) |
Jul 26, 2018 | 58.15 | 58.67 | 58.13 | 58.31 | 187,224 | +0.32(+0.55%) |
Jul 25, 2018 | 58.02 | 58.55 | 57.86 | 57.98 | 238,205 | -0.20(-0.35%) |
Jul 24, 2018 | 57.94 | 58.35 | 57.18 | 58.19 | 230,032 | +0.12(+0.21%) |
Jul 23, 2018 | 57.98 | 58.19 | 57.72 | 58.07 | 265,489 | +0.00(+0.00%) |
Jul 20, 2018 | 58.23 | 58.27 | 57.46 | 58.07 | 210,864 | -0.28(-0.48%) |
Jul 19, 2018 | 57.22 | 58.43 | 57.22 | 58.35 | 215,523 | +1.05(+1.82%) |
Jul 18, 2018 | 57.54 | 57.54 | 56.98 | 57.30 | 142,602 | -0.36(-0.63%) |
Jul 17, 2018 | 58.11 | 58.39 | 57.54 | 57.66 | 161,561 | -0.44(-0.76%) |
Jul 16, 2018 | 58.15 | 58.15 | 57.58 | 58.11 | 227,843 | +0.12(+0.21%) |
Jul 13, 2018 | 58.67 | 58.79 | 57.90 | 57.98 | 214,893 | -0.48(-0.83%) |
Jul 12, 2018 | 58.71 | 58.71 | 58.25 | 58.47 | 183,345 | -0.04(-0.07%) |
Jul 11, 2018 | 58.39 | 58.75 | 58.39 | 58.51 | 247,160 | -0.04(-0.07%) |
Jul 10, 2018 | 58.23 | 58.67 | 57.82 | 58.55 | 225,716 | +0.32(+0.55%) |
Jul 09, 2018 | 59.79 | 59.79 | 57.90 | 58.23 | 331,425 | -1.57(-2.62%) |
Jul 06, 2018 | 59.51 | 60.00 | 59.39 | 59.79 | 149,857 | +0.44(+0.75%) |
Jul 05, 2018 | 58.31 | 59.43 | 58.07 | 59.35 | 303,964 | +1.13(+1.93%) |
Jul 03, 2018 | 58.23 | 58.23 | 58.23 | 0 | +0.60(+1.05%) |