Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 53.90 | 54.12 | 53.90 | 54.00 | 293,522 | +0.05(+0.09%) |
Sep 27, 2018 | 53.94 | 54.21 | 53.93 | 53.96 | 156,542 | +0.09(+0.17%) |
Sep 26, 2018 | 54.05 | 54.29 | 53.82 | 53.86 | 183,034 | -0.15(-0.27%) |
Sep 25, 2018 | 54.14 | 54.14 | 53.97 | 54.01 | 189,344 | -0.03(-0.05%) |
Sep 24, 2018 | 54.09 | 54.11 | 53.94 | 54.04 | 257,387 | -0.20(-0.37%) |
Sep 21, 2018 | 54.41 | 54.42 | 54.18 | 54.24 | 231,373 | +0.00(+0.00%) |
Sep 20, 2018 | 54.04 | 54.29 | 54.03 | 54.24 | 127,631 | +0.44(+0.82%) |
Sep 19, 2018 | 53.89 | 53.95 | 53.77 | 53.80 | 304,400 | -0.06(-0.12%) |
Sep 18, 2018 | 53.61 | 54.00 | 53.61 | 53.86 | 497,663 | +0.27(+0.50%) |
Sep 17, 2018 | 53.93 | 53.93 | 53.55 | 53.60 | 178,499 | -0.33(-0.61%) |
Sep 14, 2018 | 53.96 | 54.00 | 53.78 | 53.93 | 154,904 | +0.02(+0.03%) |
Sep 13, 2018 | 53.82 | 53.94 | 53.77 | 53.91 | 193,218 | +0.27(+0.49%) |
Sep 12, 2018 | 53.60 | 53.68 | 53.43 | 53.64 | 228,253 | +0.03(+0.05%) |
Sep 11, 2018 | 53.33 | 53.70 | 53.29 | 53.62 | 176,569 | +0.16(+0.29%) |
Sep 10, 2018 | 53.51 | 53.55 | 53.41 | 53.46 | 122,596 | +0.15(+0.27%) |
Sep 07, 2018 | 53.27 | 53.54 | 53.16 | 53.31 | 171,072 | -0.16(-0.29%) |
Sep 06, 2018 | 53.42 | 53.64 | 53.27 | 53.47 | 150,932 | -0.11(-0.20%) |
Sep 05, 2018 | 53.67 | 53.67 | 53.33 | 53.58 | 226,455 | -0.16(-0.31%) |
Sep 04, 2018 | 53.70 | 53.79 | 53.54 | 53.74 | 205,437 | -0.04(-0.07%) |
Aug 31, 2018 | 53.78 | 53.78 | 53.78 | 0 | +0.05(+0.10%) | |
Aug 30, 2018 | 53.85 | 53.92 | 53.63 | 53.73 | 287,690 | -0.24(-0.44%) |
Aug 29, 2018 | 53.72 | 53.99 | 53.68 | 53.96 | 252,294 | +0.30(+0.56%) |
Aug 28, 2018 | 53.73 | 53.79 | 53.55 | 53.66 | 302,944 | -0.01(-0.02%) |
Aug 27, 2018 | 53.57 | 53.71 | 53.56 | 53.67 | 384,519 | +0.31(+0.58%) |
Aug 24, 2018 | 53.15 | 53.37 | 53.12 | 53.36 | 143,215 | +0.35(+0.66%) |
Aug 23, 2018 | 53.01 | 53.19 | 52.94 | 53.01 | 821,235 | +0.00(+0.00%) |
Aug 22, 2018 | 52.96 | 53.14 | 52.94 | 53.01 | 153,791 | -0.04(-0.07%) |
Aug 21, 2018 | 53.02 | 53.20 | 53.00 | 53.05 | 197,262 | +0.11(+0.21%) |
Aug 20, 2018 | 52.87 | 52.99 | 52.79 | 52.94 | 297,761 | +0.18(+0.35%) |
Aug 17, 2018 | 52.50 | 52.86 | 52.45 | 52.75 | 208,760 | +0.16(+0.30%) |
Aug 16, 2018 | 52.50 | 52.77 | 52.50 | 52.60 | 132,714 | +0.40(+0.77%) |
Aug 15, 2018 | 52.31 | 52.31 | 51.91 | 52.20 | 254,663 | -0.37(-0.70%) |
Aug 14, 2018 | 52.34 | 52.62 | 52.28 | 52.56 | 354,748 | +0.36(+0.68%) |
Aug 13, 2018 | 52.43 | 52.57 | 52.15 | 52.21 | 153,407 | -0.18(-0.35%) |
Aug 10, 2018 | 52.50 | 52.56 | 52.26 | 52.39 | 166,593 | -0.31(-0.59%) |
Aug 09, 2018 | 52.78 | 52.86 | 52.67 | 52.70 | 2,699,703 | -0.05(-0.09%) |
Aug 08, 2018 | 52.71 | 52.82 | 52.63 | 52.75 | 1,095,307 | +0.03(+0.05%) |
Aug 07, 2018 | 52.67 | 52.77 | 52.64 | 52.72 | 151,119 | +0.17(+0.33%) |
Aug 06, 2018 | 52.31 | 52.56 | 52.12 | 52.54 | 307,196 | +0.21(+0.40%) |
Aug 03, 2018 | 52.18 | 52.34 | 52.12 | 52.33 | 199,693 | +0.21(+0.40%) |
Aug 02, 2018 | 51.50 | 52.16 | 51.50 | 52.12 | 214,616 | +0.33(+0.64%) |
Aug 01, 2018 | 51.93 | 52.04 | 51.70 | 51.79 | 152,011 | -0.10(-0.19%) |
Jul 31, 2018 | 51.74 | 52.01 | 51.69 | 51.89 | 186,468 | +0.33(+0.64%) |
Jul 30, 2018 | 51.94 | 51.99 | 51.47 | 51.56 | 118,989 | -0.39(-0.76%) |
Jul 27, 2018 | 52.41 | 52.46 | 51.82 | 51.96 | 221,978 | -0.39(-0.75%) |
Jul 26, 2018 | 52.24 | 52.48 | 52.24 | 52.35 | 128,049 | -0.06(-0.12%) |
Jul 25, 2018 | 51.93 | 52.46 | 51.93 | 52.42 | 256,021 | +0.47(+0.90%) |
Jul 24, 2018 | 52.10 | 52.18 | 51.78 | 51.95 | 385,882 | +0.11(+0.21%) |
Jul 23, 2018 | 51.76 | 51.88 | 51.65 | 51.84 | 220,041 | +0.05(+0.11%) |
Jul 20, 2018 | 51.79 | 51.93 | 51.74 | 51.78 | 133,556 | -0.04(-0.07%) |
Jul 19, 2018 | 51.87 | 51.97 | 51.70 | 51.82 | 170,268 | -0.19(-0.37%) |
Jul 18, 2018 | 51.94 | 52.02 | 51.83 | 52.01 | 177,432 | +0.11(+0.21%) |
Jul 17, 2018 | 51.48 | 51.99 | 51.44 | 51.90 | 399,061 | +0.24(+0.46%) |
Jul 16, 2018 | 51.75 | 51.75 | 51.58 | 51.67 | 160,670 | -0.07(-0.14%) |
Jul 13, 2018 | 51.70 | 51.78 | 51.63 | 51.74 | 279,199 | +0.07(+0.14%) |
Jul 12, 2018 | 51.44 | 51.67 | 51.43 | 51.67 | 215,723 | +0.49(+0.97%) |
Jul 11, 2018 | 51.21 | 51.35 | 51.10 | 51.17 | 143,341 | -0.31(-0.60%) |
Jul 10, 2018 | 51.45 | 51.51 | 51.34 | 51.48 | 312,588 | +0.14(+0.27%) |
Jul 09, 2018 | 51.13 | 51.34 | 51.10 | 51.34 | 129,974 | +0.43(+0.85%) |
Jul 06, 2018 | 50.52 | 50.98 | 50.48 | 50.91 | 222,273 | +0.41(+0.82%) |
Jul 05, 2018 | 50.34 | 50.51 | 50.10 | 50.50 | 181,981 | +0.48(+0.95%) |
Jul 03, 2018 | 50.03 | 50.03 | 50.03 | 0 | -0.26(-0.51%) |