Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 56.39 | 57.19 | 56.11 | 56.30 | 588,495 | -0.28(-0.50%) |
Sep 27, 2018 | 56.81 | 57.56 | 56.30 | 56.58 | 785,144 | +0.05(+0.08%) |
Sep 26, 2018 | 59.57 | 59.67 | 56.39 | 56.53 | 1,361,685 | -2.95(-4.96%) |
Sep 25, 2018 | 59.34 | 59.62 | 59.15 | 59.48 | 363,498 | +0.28(+0.47%) |
Sep 24, 2018 | 59.95 | 59.95 | 58.87 | 59.20 | 347,246 | -0.75(-1.25%) |
Sep 21, 2018 | 60.32 | 60.56 | 59.76 | 59.95 | 1,635,458 | -0.51(-0.85%) |
Sep 20, 2018 | 59.81 | 60.70 | 59.81 | 60.46 | 373,013 | +0.89(+1.49%) |
Sep 19, 2018 | 58.50 | 59.69 | 58.50 | 59.57 | 465,076 | +1.12(+1.92%) |
Sep 18, 2018 | 58.82 | 58.82 | 57.89 | 58.45 | 389,792 | -0.33(-0.56%) |
Sep 17, 2018 | 59.25 | 59.25 | 58.40 | 58.78 | 420,854 | -0.42(-0.71%) |
Sep 14, 2018 | 58.54 | 59.34 | 58.40 | 59.20 | 311,022 | +0.75(+1.28%) |
Sep 13, 2018 | 60.04 | 60.13 | 58.17 | 58.45 | 574,021 | -1.31(-2.19%) |
Sep 12, 2018 | 60.42 | 60.42 | 59.29 | 59.76 | 370,721 | -0.84(-1.39%) |
Sep 11, 2018 | 60.51 | 61.23 | 60.46 | 60.60 | 271,471 | +0.09(+0.15%) |
Sep 10, 2018 | 60.74 | 61.09 | 60.37 | 60.51 | 374,985 | +0.09(+0.15%) |
Sep 07, 2018 | 60.56 | 60.74 | 59.95 | 60.42 | 325,339 | +0.05(+0.08%) |
Sep 06, 2018 | 60.88 | 61.21 | 60.27 | 60.37 | 350,430 | -0.56(-0.92%) |
Sep 05, 2018 | 61.07 | 61.40 | 60.79 | 60.93 | 261,279 | -0.28(-0.46%) |
Sep 04, 2018 | 60.46 | 61.35 | 60.23 | 61.21 | 325,201 | +0.80(+1.32%) |
Aug 31, 2018 | 60.42 | 60.42 | 60.42 | 0 | +0.14(+0.23%) | |
Aug 30, 2018 | 59.85 | 60.51 | 59.71 | 60.27 | 439,611 | +0.19(+0.31%) |
Aug 29, 2018 | 60.32 | 60.46 | 59.64 | 60.09 | 366,499 | +0.00(+0.00%) |
Aug 28, 2018 | 60.23 | 60.37 | 59.62 | 60.09 | 311,827 | -0.14(-0.23%) |
Aug 27, 2018 | 60.60 | 60.91 | 60.18 | 60.23 | 354,928 | -0.09(-0.16%) |
Aug 24, 2018 | 60.74 | 60.98 | 60.23 | 60.32 | 339,335 | -0.37(-0.62%) |
Aug 23, 2018 | 61.44 | 61.59 | 60.42 | 60.70 | 388,767 | -0.80(-1.29%) |
Aug 22, 2018 | 61.63 | 62.05 | 61.40 | 61.49 | 309,217 | -0.47(-0.76%) |
Aug 21, 2018 | 61.35 | 62.27 | 61.07 | 61.96 | 332,258 | +0.66(+1.07%) |
Aug 20, 2018 | 60.93 | 61.59 | 60.51 | 61.30 | 220,779 | +0.33(+0.54%) |
Aug 17, 2018 | 60.56 | 61.02 | 60.46 | 60.98 | 300,337 | +0.33(+0.54%) |
Aug 16, 2018 | 59.99 | 60.77 | 59.99 | 60.65 | 256,251 | +0.94(+1.57%) |
Aug 15, 2018 | 59.57 | 60.39 | 59.43 | 59.71 | 439,936 | -0.37(-0.62%) |
Aug 14, 2018 | 59.43 | 60.46 | 59.27 | 60.09 | 353,146 | +0.89(+1.50%) |
Aug 13, 2018 | 58.82 | 59.48 | 58.54 | 59.20 | 668,122 | +0.33(+0.56%) |
Aug 10, 2018 | 59.20 | 59.36 | 58.08 | 58.87 | 348,204 | -0.61(-1.02%) |
Aug 09, 2018 | 59.90 | 60.18 | 59.34 | 59.48 | 242,847 | -0.56(-0.94%) |
Aug 08, 2018 | 59.48 | 60.09 | 59.15 | 60.04 | 262,804 | +0.66(+1.10%) |
Aug 07, 2018 | 59.39 | 59.99 | 59.25 | 59.39 | 179,055 | +0.14(+0.24%) |
Aug 06, 2018 | 59.25 | 59.34 | 58.78 | 59.25 | 275,739 | +0.05(+0.08%) |
Aug 03, 2018 | 59.57 | 59.81 | 58.87 | 59.20 | 263,690 | -0.47(-0.78%) |
Aug 02, 2018 | 58.96 | 59.90 | 58.36 | 59.67 | 275,928 | +0.51(+0.85%) |
Aug 01, 2018 | 58.60 | 59.44 | 58.41 | 59.16 | 334,763 | +0.79(+1.36%) |
Jul 31, 2018 | 58.55 | 58.55 | 57.69 | 58.37 | 433,839 | -0.05(-0.08%) |
Jul 30, 2018 | 58.46 | 58.93 | 58.37 | 58.41 | 514,981 | -0.05(-0.08%) |
Jul 27, 2018 | 58.74 | 58.93 | 58.04 | 58.46 | 287,832 | -0.33(-0.56%) |
Jul 26, 2018 | 58.46 | 59.21 | 58.46 | 58.79 | 280,247 | +0.37(+0.64%) |
Jul 25, 2018 | 58.55 | 58.69 | 57.90 | 58.41 | 539,352 | -0.23(-0.40%) |
Jul 24, 2018 | 59.30 | 58.34 | 58.65 | 437,763 | -0.65(-1.10%) | |
Jul 23, 2018 | 58.79 | 59.53 | 58.74 | 59.30 | 473,098 | +0.51(+0.87%) |
Jul 20, 2018 | 57.99 | 59.07 | 57.95 | 58.79 | 616,748 | +0.65(+1.12%) |
Jul 19, 2018 | 57.76 | 57.95 | 57.11 | 58.13 | 882,503 | +0.19(+0.32%) |
Jul 18, 2018 | 57.15 | 58.46 | 55.61 | 57.95 | 1,272,450 | +1.68(+2.99%) |
Jul 17, 2018 | 56.78 | 56.97 | 56.13 | 56.27 | 633,191 | -0.33(-0.58%) |
Jul 16, 2018 | 56.13 | 56.87 | 56.13 | 56.59 | 841,772 | +0.51(+0.92%) |
Jul 13, 2018 | 57.25 | 57.46 | 56.08 | 56.08 | 589,938 | -1.12(-1.96%) |
Jul 12, 2018 | 59.07 | 59.07 | 56.92 | 57.20 | 888,986 | -1.63(-2.78%) |
Jul 11, 2018 | 58.37 | 59.25 | 58.37 | 58.83 | 340,295 | -0.05(-0.08%) |
Jul 10, 2018 | 59.95 | 60.24 | 58.55 | 58.88 | 350,571 | -0.98(-1.64%) |
Jul 09, 2018 | 58.83 | 60.12 | 58.69 | 59.86 | 323,722 | +1.26(+2.15%) |
Jul 06, 2018 | 58.09 | 59.09 | 57.85 | 58.60 | 344,999 | +0.33(+0.56%) |
Jul 05, 2018 | 58.18 | 58.41 | 57.64 | 58.27 | 327,568 | +0.33(+0.56%) |
Jul 03, 2018 | 57.95 | 57.95 | 57.95 | 0 | -0.28(-0.48%) |