Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 58.83 | 59.02 | 58.14 | 58.29 | 1,225,328 | -0.66(-1.13%) |
Sep 27, 2018 | 59.53 | 59.62 | 58.83 | 58.95 | 1,261,175 | -0.52(-0.88%) |
Sep 26, 2018 | 60.07 | 60.29 | 59.43 | 59.47 | 1,106,998 | -0.67(-1.12%) |
Sep 25, 2018 | 60.60 | 60.89 | 59.97 | 60.15 | 965,537 | -0.18(-0.30%) |
Sep 24, 2018 | 60.56 | 61.03 | 60.21 | 60.32 | 1,794,999 | -0.40(-0.67%) |
Sep 21, 2018 | 60.78 | 61.00 | 60.59 | 60.73 | 1,742,845 | -0.02(-0.03%) |
Sep 20, 2018 | 60.69 | 61.04 | 60.63 | 60.75 | 1,484,314 | +0.19(+0.31%) |
Sep 19, 2018 | 60.28 | 60.70 | 60.26 | 60.56 | 1,036,615 | +0.15(+0.25%) |
Sep 18, 2018 | 60.30 | 60.70 | 59.92 | 60.41 | 895,110 | +0.27(+0.45%) |
Sep 17, 2018 | 60.48 | 60.55 | 60.03 | 60.14 | 1,014,081 | -0.35(-0.58%) |
Sep 14, 2018 | 61.03 | 61.03 | 60.25 | 60.49 | 1,448,935 | -0.59(-0.97%) |
Sep 13, 2018 | 60.57 | 61.13 | 60.33 | 61.08 | 793,175 | +0.86(+1.43%) |
Sep 12, 2018 | 60.15 | 60.40 | 59.98 | 60.22 | 1,119,972 | +0.07(+0.12%) |
Sep 11, 2018 | 59.95 | 60.25 | 59.67 | 60.15 | 1,609,900 | +0.01(+0.01%) |
Sep 10, 2018 | 60.35 | 60.50 | 59.93 | 60.14 | 835,915 | +0.01(+0.01%) |
Sep 07, 2018 | 59.87 | 60.48 | 59.61 | 60.13 | 589,601 | -0.02(-0.03%) |
Sep 06, 2018 | 60.82 | 61.07 | 59.55 | 60.15 | 1,013,125 | -0.57(-0.93%) |
Sep 05, 2018 | 60.45 | 60.88 | 60.36 | 60.71 | 806,466 | +0.08(+0.13%) |
Sep 04, 2018 | 60.54 | 60.76 | 59.95 | 60.63 | 536,685 | +0.04(+0.07%) |
Aug 31, 2018 | 60.59 | 60.59 | 60.59 | 0 | -0.04(-0.06%) | |
Aug 30, 2018 | 60.88 | 60.90 | 60.48 | 60.62 | 818,428 | -0.39(-0.65%) |
Aug 29, 2018 | 60.46 | 61.15 | 60.09 | 61.02 | 629,999 | +0.57(+0.95%) |
Aug 28, 2018 | 60.62 | 61.12 | 60.27 | 60.44 | 653,909 | -0.20(-0.33%) |
Aug 27, 2018 | 60.14 | 60.78 | 60.12 | 60.64 | 854,117 | +0.67(+1.12%) |
Aug 24, 2018 | 59.45 | 60.04 | 59.20 | 59.97 | 991,805 | +0.72(+1.21%) |
Aug 23, 2018 | 58.68 | 59.49 | 58.41 | 59.25 | 894,403 | +0.53(+0.90%) |
Aug 22, 2018 | 59.10 | 59.31 | 58.58 | 58.72 | 655,756 | -0.10(-0.17%) |
Aug 21, 2018 | 58.15 | 59.05 | 58.15 | 58.82 | 893,876 | +0.74(+1.28%) |
Aug 20, 2018 | 57.66 | 58.48 | 57.62 | 58.07 | 941,460 | +0.69(+1.20%) |
Aug 17, 2018 | 57.33 | 57.63 | 57.26 | 57.38 | 1,176,529 | +0.05(+0.09%) |
Aug 16, 2018 | 57.26 | 57.61 | 57.19 | 57.33 | 521,868 | +0.30(+0.52%) |
Aug 15, 2018 | 56.87 | 57.06 | 56.04 | 57.03 | 827,271 | -0.04(-0.08%) |
Aug 14, 2018 | 56.71 | 57.38 | 56.71 | 57.08 | 417,696 | +0.39(+0.68%) |
Aug 13, 2018 | 57.11 | 57.38 | 56.46 | 56.69 | 864,025 | -0.36(-0.63%) |
Aug 10, 2018 | 57.04 | 57.36 | 56.86 | 57.05 | 795,828 | -0.17(-0.30%) |
Aug 09, 2018 | 57.34 | 57.61 | 57.17 | 57.22 | 606,129 | -0.03(-0.05%) |
Aug 08, 2018 | 57.43 | 57.57 | 57.15 | 57.25 | 602,706 | -0.18(-0.31%) |
Aug 07, 2018 | 57.69 | 57.85 | 57.37 | 57.43 | 554,374 | -0.10(-0.17%) |
Aug 06, 2018 | 57.47 | 57.78 | 57.36 | 57.52 | 854,824 | -0.01(-0.02%) |
Aug 03, 2018 | 57.56 | 57.80 | 57.17 | 57.53 | 744,912 | +0.11(+0.19%) |
Aug 02, 2018 | 57.08 | 57.71 | 56.96 | 57.43 | 1,109,167 | +0.13(+0.22%) |
Aug 01, 2018 | 57.60 | 57.71 | 56.99 | 57.30 | 790,237 | -0.48(-0.82%) |
Jul 31, 2018 | 56.80 | 58.03 | 56.75 | 57.78 | 3,141,900 | +0.86(+1.51%) |
Jul 30, 2018 | 57.29 | 57.73 | 56.86 | 56.91 | 1,174,465 | -0.43(-0.75%) |
Jul 27, 2018 | 57.50 | 57.80 | 57.08 | 57.34 | 1,102,996 | -0.15(-0.27%) |
Jul 26, 2018 | 56.78 | 57.57 | 56.78 | 57.50 | 1,546,099 | +0.87(+1.54%) |
Jul 25, 2018 | 56.03 | 56.99 | 55.68 | 56.63 | 1,835,393 | +0.76(+1.37%) |
Jul 24, 2018 | 55.65 | 56.02 | 54.91 | 55.86 | 1,643,746 | +0.72(+1.30%) |
Jul 23, 2018 | 55.78 | 55.88 | 54.93 | 55.15 | 2,188,666 | -0.19(-0.34%) |
Jul 20, 2018 | 56.91 | 57.08 | 54.51 | 55.33 | 3,518,686 | -2.15(-3.73%) |
Jul 19, 2018 | 52.51 | 58.66 | 52.51 | 57.48 | 4,491,423 | +2.91(+5.33%) |
Jul 18, 2018 | 55.11 | 55.59 | 54.38 | 54.57 | 1,502,493 | +0.26(+0.48%) |
Jul 17, 2018 | 53.49 | 54.45 | 53.32 | 54.31 | 1,535,385 | +0.45(+0.83%) |
Jul 16, 2018 | 54.48 | 54.50 | 53.58 | 53.86 | 1,515,511 | -0.43(-0.79%) |
Jul 13, 2018 | 53.75 | 54.47 | 53.69 | 54.29 | 1,159,806 | +0.45(+0.83%) |
Jul 12, 2018 | 54.12 | 54.38 | 53.21 | 53.85 | 1,715,645 | +0.70(+1.31%) |
Jul 11, 2018 | 53.45 | 53.49 | 53.02 | 53.15 | 1,136,941 | -0.75(-1.39%) |
Jul 10, 2018 | 53.93 | 54.07 | 53.34 | 53.90 | 2,148,565 | +0.01(+0.02%) |
Jul 09, 2018 | 54.25 | 54.36 | 53.69 | 53.89 | 1,512,622 | -0.08(-0.15%) |
Jul 06, 2018 | 53.44 | 54.05 | 53.02 | 53.97 | 1,280,056 | +0.67(+1.26%) |
Jul 05, 2018 | 52.97 | 53.35 | 52.20 | 53.30 | 2,185,673 | +0.46(+0.86%) |
Jul 03, 2018 | 52.85 | 52.85 | 52.85 | 0 | +1.10(+2.12%) |