Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 58.07 | 58.26 | 57.97 | 58.26 | 2,862,739 | +0.19(+0.33%) |
Sep 27, 2018 | 58.35 | 58.61 | 58.03 | 58.07 | 2,871,100 | -0.32(-0.55%) |
Sep 26, 2018 | 58.52 | 59.01 | 58.32 | 58.39 | 2,629,981 | -0.03(-0.06%) |
Sep 25, 2018 | 59.30 | 59.35 | 58.38 | 58.43 | 2,697,772 | -0.70(-1.18%) |
Sep 24, 2018 | 60.03 | 60.20 | 59.05 | 59.12 | 3,141,722 | -1.00(-1.66%) |
Sep 21, 2018 | 59.86 | 60.30 | 59.85 | 60.13 | 5,386,382 | +0.26(+0.44%) |
Sep 20, 2018 | 59.44 | 60.09 | 59.37 | 59.86 | 3,939,861 | +0.75(+1.27%) |
Sep 19, 2018 | 59.39 | 59.69 | 59.09 | 59.12 | 3,466,924 | -0.29(-0.48%) |
Sep 18, 2018 | 59.84 | 59.93 | 59.34 | 59.40 | 3,016,676 | -0.48(-0.80%) |
Sep 17, 2018 | 59.18 | 59.89 | 59.08 | 59.88 | 3,303,145 | +0.71(+1.21%) |
Sep 14, 2018 | 59.34 | 59.45 | 58.93 | 59.17 | 2,118,011 | -0.15(-0.25%) |
Sep 13, 2018 | 59.24 | 59.34 | 58.74 | 59.32 | 3,538,850 | +0.16(+0.26%) |
Sep 12, 2018 | 58.38 | 59.26 | 58.37 | 59.16 | 3,014,144 | +0.70(+1.19%) |
Sep 11, 2018 | 58.13 | 58.57 | 57.96 | 58.46 | 3,430,064 | +0.02(+0.03%) |
Sep 10, 2018 | 58.32 | 58.86 | 58.31 | 58.45 | 3,853,127 | +0.13(+0.22%) |
Sep 07, 2018 | 58.05 | 58.36 | 57.67 | 58.32 | 3,424,762 | +0.01(+0.01%) |
Sep 06, 2018 | 57.72 | 58.45 | 57.51 | 58.31 | 3,786,360 | +0.36(+0.62%) |
Sep 05, 2018 | 56.61 | 58.00 | 56.52 | 57.95 | 4,570,897 | +1.18(+2.09%) |
Sep 04, 2018 | 57.21 | 57.43 | 56.58 | 56.77 | 5,189,204 | -1.03(-1.78%) |
Aug 31, 2018 | 57.79 | 57.79 | 57.79 | 0 | +0.15(+0.26%) | |
Aug 30, 2018 | 58.09 | 58.29 | 57.47 | 57.65 | 3,164,585 | -0.63(-1.08%) |
Aug 29, 2018 | 58.19 | 58.52 | 58.18 | 58.27 | 2,668,193 | +0.16(+0.27%) |
Aug 28, 2018 | 58.55 | 58.65 | 58.03 | 58.12 | 2,312,116 | -0.27(-0.46%) |
Aug 27, 2018 | 58.43 | 58.59 | 57.97 | 58.39 | 2,387,947 | +0.18(+0.31%) |
Aug 24, 2018 | 57.92 | 58.32 | 57.73 | 58.20 | 2,351,048 | +0.27(+0.47%) |
Aug 23, 2018 | 58.06 | 58.39 | 57.85 | 57.93 | 2,827,274 | -0.37(-0.63%) |
Aug 22, 2018 | 58.65 | 58.70 | 58.30 | 58.30 | 2,412,963 | -0.36(-0.61%) |
Aug 21, 2018 | 58.79 | 58.91 | 58.33 | 58.65 | 2,670,224 | -0.23(-0.38%) |
Aug 20, 2018 | 58.85 | 59.08 | 58.81 | 58.88 | 2,472,707 | +0.14(+0.24%) |
Aug 17, 2018 | 58.06 | 58.82 | 57.81 | 58.74 | 4,048,835 | +0.68(+1.17%) |
Aug 16, 2018 | 57.49 | 58.18 | 57.49 | 58.06 | 3,634,580 | +0.77(+1.35%) |
Aug 15, 2018 | 56.95 | 57.36 | 56.67 | 57.29 | 4,878,700 | +0.27(+0.47%) |
Aug 14, 2018 | 57.05 | 57.35 | 56.99 | 57.02 | 2,910,128 | -0.03(-0.05%) |
Aug 13, 2018 | 56.98 | 57.24 | 56.58 | 57.04 | 3,131,416 | +0.10(+0.18%) |
Aug 10, 2018 | 57.23 | 57.31 | 56.80 | 56.94 | 3,374,316 | -0.44(-0.76%) |
Aug 09, 2018 | 57.84 | 58.02 | 57.33 | 57.38 | 3,423,436 | -0.57(-0.99%) |
Aug 08, 2018 | 58.37 | 58.45 | 57.93 | 57.95 | 2,195,381 | -0.56(-0.95%) |
Aug 07, 2018 | 58.65 | 58.65 | 57.91 | 58.51 | 2,506,264 | -0.13(-0.22%) |
Aug 06, 2018 | 58.70 | 58.84 | 58.46 | 58.64 | 2,921,474 | -0.10(-0.18%) |
Aug 03, 2018 | 58.63 | 59.55 | 58.16 | 58.74 | 4,968,686 | +0.23(+0.39%) |
Aug 02, 2018 | 57.56 | 58.68 | 57.55 | 58.52 | 4,145,700 | +1.01(+1.76%) |
Aug 01, 2018 | 58.16 | 58.31 | 57.26 | 57.51 | 5,028,336 | -0.81(-1.39%) |
Jul 31, 2018 | 57.87 | 58.61 | 57.81 | 58.32 | 5,448,603 | +0.48(+0.83%) |
Jul 30, 2018 | 56.94 | 58.00 | 56.88 | 57.84 | 5,517,050 | -0.17(-0.30%) |
Jul 27, 2018 | 57.37 | 58.64 | 56.50 | 58.01 | 6,316,804 | -0.24(-0.42%) |
Jul 26, 2018 | 57.45 | 59.11 | 57.45 | 58.25 | 6,707,252 | +0.86(+1.50%) |
Jul 25, 2018 | 56.84 | 57.51 | 56.79 | 57.39 | 3,831,989 | +0.59(+1.04%) |
Jul 24, 2018 | 57.02 | 57.18 | 56.51 | 56.80 | 6,213,786 | -0.50(-0.87%) |
Jul 23, 2018 | 57.40 | 57.56 | 57.03 | 57.30 | 6,127,481 | -0.10(-0.17%) |
Jul 20, 2018 | 57.55 | 56.91 | 57.39 | 3,752,042 | +0.17(+0.30%) | |
Jul 19, 2018 | 56.87 | 57.48 | 56.39 | 57.22 | 4,994,108 | +0.82(+1.45%) |
Jul 18, 2018 | 56.66 | 57.03 | 56.01 | 56.40 | 4,267,194 | -0.65(-1.14%) |
Jul 17, 2018 | 56.60 | 57.39 | 56.60 | 57.05 | 3,585,786 | +0.31(+0.55%) |
Jul 16, 2018 | 56.71 | 56.77 | 56.29 | 56.74 | 2,786,139 | -0.11(-0.20%) |
Jul 13, 2018 | 56.41 | 56.90 | 56.37 | 56.85 | 3,104,965 | +0.50(+0.89%) |
Jul 12, 2018 | 56.39 | 56.75 | 56.18 | 56.35 | 2,892,129 | -0.06(-0.11%) |
Jul 11, 2018 | 56.84 | 56.98 | 56.35 | 56.41 | 2,711,871 | -0.42(-0.75%) |
Jul 10, 2018 | 56.29 | 56.87 | 55.94 | 56.84 | 3,021,849 | +0.63(+1.12%) |
Jul 09, 2018 | 56.59 | 56.70 | 56.16 | 56.20 | 4,743,249 | -0.67(-1.19%) |
Jul 06, 2018 | 57.05 | 57.29 | 56.74 | 56.88 | 3,828,889 | -0.16(-0.27%) |
Jul 05, 2018 | 56.15 | 57.04 | 56.15 | 57.03 | 4,244,553 | +1.12(+1.99%) |
Jul 03, 2018 | 55.92 | 55.92 | 55.92 | 0 | +0.08(+0.14%) |