Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 59.21 | 59.39 | 58.93 | 59.06 | 906,292 | -0.04(-0.06%) |
Sep 27, 2018 | 59.01 | 59.36 | 58.94 | 59.10 | 781,914 | +0.02(+0.04%) |
Sep 26, 2018 | 59.44 | 59.68 | 59.01 | 59.08 | 782,726 | -0.34(-0.57%) |
Sep 25, 2018 | 59.44 | 59.65 | 59.35 | 59.41 | 779,487 | +0.09(+0.15%) |
Sep 24, 2018 | 59.53 | 59.53 | 59.14 | 59.33 | 797,737 | -0.03(-0.05%) |
Sep 21, 2018 | 59.78 | 59.78 | 59.35 | 59.36 | 1,339,819 | -0.35(-0.58%) |
Sep 20, 2018 | 59.57 | 59.82 | 59.46 | 59.70 | 1,022,420 | +0.42(+0.71%) |
Sep 19, 2018 | 59.07 | 59.29 | 58.90 | 59.28 | 806,326 | +0.29(+0.50%) |
Sep 18, 2018 | 58.63 | 59.11 | 58.50 | 58.99 | 687,191 | +0.51(+0.87%) |
Sep 17, 2018 | 58.32 | 58.60 | 58.30 | 58.48 | 602,719 | +0.24(+0.40%) |
Sep 14, 2018 | 58.25 | 58.38 | 58.07 | 58.24 | 672,761 | -0.09(-0.15%) |
Sep 13, 2018 | 58.52 | 58.72 | 58.18 | 58.33 | 653,371 | -0.17(-0.29%) |
Sep 12, 2018 | 58.41 | 58.66 | 58.16 | 58.50 | 1,043,747 | +0.22(+0.38%) |
Sep 11, 2018 | 58.04 | 58.34 | 57.88 | 58.28 | 974,280 | +0.27(+0.47%) |
Sep 10, 2018 | 58.23 | 58.29 | 57.99 | 58.01 | 614,767 | +0.11(+0.19%) |
Sep 07, 2018 | 58.20 | 58.20 | 57.68 | 57.90 | 643,841 | -0.41(-0.69%) |
Sep 06, 2018 | 57.93 | 58.41 | 57.60 | 58.30 | 810,414 | +0.29(+0.51%) |
Sep 05, 2018 | 58.06 | 58.16 | 57.72 | 58.01 | 1,800,698 | -0.01(-0.03%) |
Sep 04, 2018 | 57.97 | 58.16 | 57.58 | 58.02 | 1,340,874 | -0.55(-0.93%) |
Aug 31, 2018 | 58.57 | 58.57 | 58.57 | 0 | -0.91(-1.52%) | |
Aug 30, 2018 | 59.22 | 59.59 | 59.06 | 59.47 | 1,026,477 | -0.14(-0.23%) |
Aug 29, 2018 | 59.08 | 59.70 | 58.91 | 59.61 | 1,208,355 | +0.49(+0.83%) |
Aug 28, 2018 | 59.43 | 59.47 | 59.01 | 59.12 | 946,109 | +0.04(+0.06%) |
Aug 27, 2018 | 58.72 | 59.22 | 58.68 | 59.08 | 1,817,890 | +0.49(+0.83%) |
Aug 24, 2018 | 58.52 | 58.83 | 58.32 | 58.60 | 718,245 | +0.18(+0.32%) |
Aug 23, 2018 | 58.60 | 58.74 | 58.38 | 58.41 | 901,273 | -0.51(-0.86%) |
Aug 22, 2018 | 58.18 | 59.02 | 57.79 | 58.92 | 1,138,472 | +1.12(+1.94%) |
Aug 21, 2018 | 58.18 | 58.32 | 57.80 | 57.80 | 1,262,256 | -0.32(-0.54%) |
Aug 20, 2018 | 57.86 | 58.15 | 57.79 | 58.12 | 686,842 | +0.13(+0.22%) |
Aug 17, 2018 | 57.31 | 58.09 | 57.31 | 57.99 | 1,067,728 | +0.95(+1.67%) |
Aug 16, 2018 | 57.01 | 57.32 | 57.01 | 57.04 | 727,423 | +0.17(+0.30%) |
Aug 15, 2018 | 56.89 | 57.01 | 56.56 | 56.87 | 866,881 | -0.62(-1.08%) |
Aug 14, 2018 | 57.06 | 57.54 | 57.06 | 57.49 | 731,206 | +0.66(+1.15%) |
Aug 13, 2018 | 56.74 | 57.04 | 56.68 | 56.84 | 643,132 | +0.04(+0.06%) |
Aug 10, 2018 | 56.99 | 57.23 | 56.64 | 56.80 | 788,440 | -0.75(-1.31%) |
Aug 09, 2018 | 57.23 | 57.58 | 57.14 | 57.55 | 635,764 | +0.32(+0.55%) |
Aug 08, 2018 | 56.76 | 57.38 | 56.60 | 57.23 | 950,882 | +0.54(+0.96%) |
Aug 07, 2018 | 57.71 | 57.76 | 56.58 | 56.69 | 1,040,269 | -0.77(-1.33%) |
Aug 06, 2018 | 57.51 | 57.60 | 57.34 | 57.46 | 364,519 | -0.07(-0.13%) |
Aug 03, 2018 | 57.45 | 57.64 | 57.39 | 57.53 | 553,958 | +0.12(+0.21%) |
Aug 02, 2018 | 57.29 | 57.54 | 57.00 | 57.41 | 562,441 | -0.27(-0.46%) |
Aug 01, 2018 | 57.39 | 57.78 | 57.32 | 57.68 | 774,749 | +0.25(+0.44%) |
Jul 31, 2018 | 57.29 | 57.64 | 57.01 | 57.43 | 1,108,456 | +0.15(+0.27%) |
Jul 30, 2018 | 57.15 | 57.47 | 57.12 | 57.27 | 1,024,061 | +0.25(+0.44%) |
Jul 27, 2018 | 57.04 | 57.18 | 56.87 | 57.02 | 1,632,684 | +0.04(+0.08%) |
Jul 26, 2018 | 56.92 | 57.18 | 56.73 | 56.98 | 930,020 | -0.03(-0.05%) |
Jul 25, 2018 | 56.65 | 57.08 | 56.45 | 57.01 | 1,104,572 | +0.49(+0.86%) |
Jul 24, 2018 | 56.44 | 56.67 | 56.35 | 56.52 | 1,192,527 | +0.25(+0.44%) |
Jul 23, 2018 | 56.21 | 56.35 | 56.09 | 56.27 | 642,475 | +0.01(+0.03%) |
Jul 20, 2018 | 56.11 | 56.32 | 55.98 | 56.26 | 842,919 | +0.65(+1.16%) |
Jul 19, 2018 | 55.71 | 55.90 | 55.49 | 55.61 | 802,133 | -0.47(-0.84%) |
Jul 18, 2018 | 56.23 | 56.26 | 55.97 | 56.08 | 790,358 | -0.16(-0.28%) |
Jul 17, 2018 | 56.24 | 56.43 | 56.06 | 56.24 | 705,391 | -0.19(-0.34%) |
Jul 16, 2018 | 56.13 | 56.57 | 56.13 | 56.43 | 742,282 | +0.33(+0.60%) |
Jul 13, 2018 | 56.03 | 56.13 | 55.89 | 56.10 | 491,144 | -0.02(-0.04%) |
Jul 12, 2018 | 55.79 | 56.16 | 55.71 | 56.12 | 723,008 | +0.70(+1.26%) |
Jul 11, 2018 | 56.03 | 56.06 | 55.33 | 55.42 | 881,373 | -0.79(-1.41%) |
Jul 10, 2018 | 55.94 | 56.25 | 55.81 | 56.21 | 756,822 | +0.31(+0.55%) |
Jul 09, 2018 | 55.87 | 56.09 | 55.79 | 55.91 | 800,532 | +0.29(+0.52%) |
Jul 06, 2018 | 55.14 | 55.71 | 55.08 | 55.62 | 576,577 | +0.47(+0.84%) |
Jul 05, 2018 | 55.09 | 55.27 | 54.83 | 55.15 | 742,138 | +0.25(+0.46%) |
Jul 03, 2018 | 54.90 | 54.90 | 54.90 | 0 | +0.44(+0.80%) |