Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 55.93 | 56.47 | 55.39 | 55.73 | 113,640 | -0.25(-0.44%) |
Sep 27, 2018 | 56.22 | 56.99 | 55.98 | 55.98 | 24,314 | -0.20(-0.35%) |
Sep 26, 2018 | 56.81 | 56.81 | 55.83 | 56.18 | 32,347 | -0.54(-0.95%) |
Sep 25, 2018 | 56.67 | 57.16 | 55.83 | 56.72 | 31,347 | +0.20(+0.35%) |
Sep 24, 2018 | 57.31 | 57.75 | 55.19 | 56.52 | 57,907 | -0.96(-1.67%) |
Sep 21, 2018 | 55.91 | 57.73 | 55.81 | 57.48 | 120,598 | +1.62(+2.90%) |
Sep 20, 2018 | 56.84 | 56.84 | 55.76 | 55.86 | 22,390 | -0.79(-1.39%) |
Sep 19, 2018 | 57.24 | 57.24 | 56.40 | 56.65 | 32,909 | -0.84(-1.45%) |
Sep 18, 2018 | 56.70 | 57.78 | 56.11 | 57.48 | 75,164 | +0.84(+1.47%) |
Sep 17, 2018 | 57.97 | 58.46 | 56.55 | 56.65 | 51,230 | -1.33(-2.29%) |
Sep 14, 2018 | 58.22 | 59.20 | 57.78 | 57.97 | 51,190 | -0.10(-0.17%) |
Sep 13, 2018 | 58.96 | 58.96 | 58.02 | 58.07 | 26,630 | -0.54(-0.92%) |
Sep 12, 2018 | 59.00 | 59.20 | 58.02 | 58.61 | 41,967 | -0.34(-0.58%) |
Sep 11, 2018 | 59.35 | 59.69 | 58.37 | 58.96 | 41,357 | -0.54(-0.91%) |
Sep 10, 2018 | 59.50 | 59.89 | 59.30 | 59.50 | 55,510 | +0.00(+0.00%) |
Sep 07, 2018 | 59.55 | 60.38 | 58.81 | 59.50 | 96,784 | -0.15(-0.25%) |
Sep 06, 2018 | 59.84 | 60.53 | 57.83 | 59.64 | 37,194 | -0.29(-0.49%) |
Sep 05, 2018 | 60.58 | 60.58 | 58.51 | 59.94 | 43,635 | -0.49(-0.81%) |
Sep 04, 2018 | 59.45 | 60.68 | 59.45 | 60.43 | 58,429 | +0.84(+1.40%) |
Aug 31, 2018 | 59.59 | 59.59 | 59.59 | 0 | +0.15(+0.25%) | |
Aug 30, 2018 | 58.96 | 59.94 | 58.96 | 59.45 | 28,292 | -0.05(-0.08%) |
Aug 29, 2018 | 59.79 | 60.28 | 58.76 | 59.50 | 72,259 | -0.10(-0.16%) |
Aug 28, 2018 | 60.13 | 60.72 | 59.37 | 59.59 | 39,274 | -0.34(-0.57%) |
Aug 27, 2018 | 57.87 | 60.18 | 57.40 | 59.94 | 71,737 | +2.06(+3.57%) |
Aug 24, 2018 | 57.43 | 58.86 | 55.47 | 57.87 | 162,935 | +0.98(+1.73%) |
Aug 23, 2018 | 55.27 | 58.51 | 54.14 | 56.89 | 169,218 | +2.75(+5.08%) |
Aug 22, 2018 | 51.73 | 54.24 | 51.73 | 54.14 | 79,440 | +2.26(+4.36%) |
Aug 21, 2018 | 51.78 | 52.77 | 50.73 | 51.88 | 24,451 | +0.05(+0.09%) |
Aug 20, 2018 | 50.31 | 52.13 | 50.21 | 51.83 | 48,730 | +1.57(+3.13%) |
Aug 17, 2018 | 50.41 | 50.60 | 50.11 | 50.26 | 10,278 | -0.34(-0.68%) |
Aug 16, 2018 | 50.95 | 51.29 | 50.41 | 50.60 | 19,830 | +0.05(+0.10%) |
Aug 15, 2018 | 51.24 | 51.59 | 50.41 | 50.55 | 23,159 | -1.03(-2.00%) |
Aug 14, 2018 | 51.24 | 51.73 | 51.19 | 51.59 | 15,247 | +0.59(+1.16%) |
Aug 13, 2018 | 51.29 | 51.59 | 50.95 | 51.00 | 22,119 | -0.34(-0.67%) |
Aug 10, 2018 | 50.80 | 52.37 | 50.80 | 51.34 | 19,845 | +0.25(+0.48%) |
Aug 09, 2018 | 51.44 | 52.13 | 50.95 | 51.09 | 13,428 | -0.20(-0.38%) |
Aug 08, 2018 | 50.80 | 51.37 | 50.78 | 51.29 | 47,182 | +0.49(+0.97%) |
Aug 07, 2018 | 50.55 | 50.90 | 50.55 | 50.80 | 21,831 | +0.44(+0.88%) |
Aug 06, 2018 | 49.42 | 50.46 | 49.42 | 50.36 | 19,959 | +0.98(+1.99%) |
Aug 03, 2018 | 50.01 | 50.01 | 48.98 | 49.38 | 22,796 | -0.49(-0.99%) |
Aug 02, 2018 | 49.38 | 50.09 | 49.38 | 49.87 | 26,708 | +0.29(+0.59%) |
Aug 01, 2018 | 49.13 | 49.77 | 48.98 | 49.57 | 40,931 | +0.64(+1.31%) |
Jul 31, 2018 | 48.88 | 49.65 | 48.34 | 48.93 | 28,983 | +0.39(+0.81%) |
Jul 30, 2018 | 50.26 | 50.26 | 48.39 | 48.54 | 83,128 | -1.57(-3.14%) |
Jul 27, 2018 | 51.34 | 51.34 | 49.47 | 50.11 | 40,301 | -0.93(-1.83%) |
Jul 26, 2018 | 51.59 | 52.22 | 50.95 | 51.05 | 23,750 | -0.88(-1.70%) |
Jul 25, 2018 | 49.87 | 52.27 | 49.08 | 51.93 | 60,382 | +3.14(+6.45%) |
Jul 24, 2018 | 49.47 | 49.69 | 47.66 | 48.79 | 50,332 | -0.69(-1.39%) |
Jul 23, 2018 | 49.62 | 50.01 | 49.38 | 49.47 | 28,547 | -0.25(-0.49%) |
Jul 20, 2018 | 50.41 | 49.62 | 49.72 | 23,604 | -0.49(-0.98%) | |
Jul 19, 2018 | 50.60 | 51.00 | 50.21 | 50.21 | 16,431 | -0.49(-0.97%) |
Jul 18, 2018 | 51.05 | 51.09 | 50.41 | 50.70 | 21,198 | -0.39(-0.77%) |
Jul 17, 2018 | 50.26 | 51.14 | 50.26 | 51.09 | 16,820 | +0.84(+1.66%) |
Jul 16, 2018 | 50.31 | 50.60 | 50.01 | 50.26 | 24,725 | -0.15(-0.29%) |
Jul 13, 2018 | 50.70 | 52.08 | 50.31 | 50.41 | 17,941 | -0.34(-0.68%) |
Jul 12, 2018 | 50.70 | 51.54 | 50.60 | 50.75 | 28,455 | +0.29(+0.58%) |
Jul 11, 2018 | 48.54 | 50.60 | 48.54 | 50.46 | 56,604 | +0.39(+0.79%) |
Jul 10, 2018 | 50.60 | 51.05 | 50.06 | 50.06 | 25,384 | -0.64(-1.26%) |
Jul 09, 2018 | 49.97 | 50.90 | 49.87 | 50.70 | 28,421 | +0.84(+1.67%) |
Jul 06, 2018 | 49.87 | 50.21 | 49.45 | 49.87 | 23,875 | +0.05(+0.10%) |
Jul 05, 2018 | 50.01 | 50.21 | 49.62 | 49.82 | 22,144 | +0.00(+0.00%) |
Jul 03, 2018 | 49.82 | 49.82 | 49.82 | 0 | -0.10(-0.20%) |