Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 54.63 | 55.00 | 54.09 | 54.21 | 1,040,941 | -0.59(-1.07%) |
Sep 27, 2018 | 56.12 | 56.12 | 54.77 | 54.80 | 437,598 | -1.28(-2.28%) |
Sep 26, 2018 | 56.15 | 56.69 | 55.79 | 56.08 | 513,764 | -0.50(-0.89%) |
Sep 25, 2018 | 56.52 | 56.95 | 56.26 | 56.58 | 363,775 | +0.16(+0.28%) |
Sep 24, 2018 | 56.89 | 56.89 | 55.87 | 56.42 | 532,307 | -0.35(-0.62%) |
Sep 21, 2018 | 56.76 | 57.04 | 56.65 | 56.78 | 769,975 | +0.27(+0.47%) |
Sep 20, 2018 | 55.69 | 56.71 | 55.56 | 56.51 | 409,545 | +1.18(+2.14%) |
Sep 19, 2018 | 54.58 | 55.48 | 54.53 | 55.32 | 322,780 | +0.91(+1.67%) |
Sep 18, 2018 | 54.26 | 54.72 | 53.83 | 54.42 | 416,108 | +0.29(+0.54%) |
Sep 17, 2018 | 54.10 | 54.67 | 54.02 | 54.12 | 510,588 | -0.29(-0.54%) |
Sep 14, 2018 | 54.30 | 54.98 | 54.27 | 54.42 | 335,063 | +0.30(+0.56%) |
Sep 13, 2018 | 53.81 | 54.66 | 53.81 | 54.11 | 463,092 | +0.54(+1.00%) |
Sep 12, 2018 | 53.98 | 54.17 | 53.51 | 53.58 | 491,829 | -0.30(-0.56%) |
Sep 11, 2018 | 54.15 | 54.31 | 53.64 | 53.88 | 452,221 | -0.50(-0.92%) |
Sep 10, 2018 | 55.29 | 55.53 | 54.32 | 54.38 | 430,629 | -0.67(-1.22%) |
Sep 07, 2018 | 54.87 | 55.45 | 54.57 | 55.06 | 372,202 | -0.26(-0.47%) |
Sep 06, 2018 | 55.39 | 55.68 | 54.97 | 55.32 | 488,904 | +0.08(+0.14%) |
Sep 05, 2018 | 55.34 | 55.87 | 55.17 | 55.24 | 474,781 | -0.26(-0.47%) |
Sep 04, 2018 | 56.00 | 56.45 | 55.42 | 55.50 | 409,565 | -0.61(-1.09%) |
Aug 31, 2018 | 56.11 | 56.11 | 56.11 | 0 | -0.03(-0.05%) | |
Aug 30, 2018 | 56.25 | 56.51 | 55.90 | 56.14 | 361,590 | -0.25(-0.44%) |
Aug 29, 2018 | 56.54 | 56.64 | 55.85 | 56.39 | 281,414 | -0.19(-0.33%) |
Aug 28, 2018 | 57.05 | 57.32 | 56.44 | 56.58 | 340,191 | -0.40(-0.69%) |
Aug 27, 2018 | 56.62 | 57.63 | 56.62 | 56.97 | 260,566 | +0.66(+1.18%) |
Aug 24, 2018 | 56.12 | 56.64 | 55.85 | 56.31 | 397,342 | +0.48(+0.86%) |
Aug 23, 2018 | 56.41 | 56.41 | 55.65 | 55.83 | 227,030 | -0.77(-1.37%) |
Aug 22, 2018 | 56.35 | 56.78 | 56.07 | 56.60 | 300,221 | +0.22(+0.40%) |
Aug 21, 2018 | 55.88 | 56.78 | 55.80 | 56.38 | 465,606 | +0.54(+0.97%) |
Aug 20, 2018 | 55.61 | 56.21 | 55.61 | 55.84 | 215,306 | +0.39(+0.70%) |
Aug 17, 2018 | 54.83 | 55.61 | 54.69 | 55.45 | 276,988 | +0.58(+1.07%) |
Aug 16, 2018 | 54.63 | 55.42 | 54.11 | 54.87 | 325,431 | +0.70(+1.29%) |
Aug 15, 2018 | 55.19 | 55.26 | 53.97 | 54.17 | 495,573 | -1.44(-2.58%) |
Aug 14, 2018 | 54.98 | 55.75 | 54.98 | 55.61 | 385,349 | +0.82(+1.49%) |
Aug 13, 2018 | 55.50 | 55.73 | 54.51 | 54.79 | 464,184 | -0.71(-1.27%) |
Aug 10, 2018 | 55.87 | 55.87 | 55.10 | 55.49 | 261,987 | -0.53(-0.95%) |
Aug 09, 2018 | 55.67 | 56.37 | 55.66 | 56.03 | 279,587 | +0.40(+0.73%) |
Aug 08, 2018 | 55.19 | 56.48 | 55.19 | 55.62 | 750,414 | +0.68(+1.24%) |
Aug 07, 2018 | 57.17 | 58.31 | 54.87 | 54.94 | 602,207 | -2.73(-4.74%) |
Aug 06, 2018 | 57.16 | 58.12 | 56.97 | 57.68 | 302,010 | +0.21(+0.37%) |
Aug 03, 2018 | 56.65 | 57.70 | 56.41 | 57.46 | 350,247 | +0.93(+1.64%) |
Aug 02, 2018 | 55.82 | 56.57 | 55.57 | 56.53 | 254,472 | +0.22(+0.40%) |
Aug 01, 2018 | 56.70 | 56.97 | 55.93 | 56.31 | 289,534 | -0.53(-0.94%) |
Jul 31, 2018 | 56.36 | 56.99 | 56.08 | 56.84 | 229,613 | +0.73(+1.30%) |
Jul 30, 2018 | 56.45 | 56.86 | 56.05 | 56.11 | 183,165 | -0.28(-0.50%) |
Jul 27, 2018 | 56.59 | 56.61 | 56.10 | 56.40 | 232,335 | -0.20(-0.35%) |
Jul 26, 2018 | 55.52 | 56.69 | 55.40 | 56.59 | 302,854 | +0.85(+1.53%) |
Jul 25, 2018 | 55.61 | 55.88 | 55.05 | 55.74 | 289,812 | +0.04(+0.08%) |
Jul 24, 2018 | 55.79 | 56.59 | 55.35 | 55.70 | 296,570 | +0.35(+0.64%) |
Jul 23, 2018 | 56.56 | 56.63 | 55.27 | 55.35 | 293,768 | -1.13(-1.99%) |
Jul 20, 2018 | 57.37 | 57.37 | 56.43 | 56.47 | 243,838 | -0.90(-1.57%) |
Jul 19, 2018 | 56.36 | 57.62 | 56.36 | 57.38 | 646,488 | +0.84(+1.49%) |
Jul 18, 2018 | 56.41 | 56.57 | 55.15 | 56.53 | 666,924 | +0.01(+0.02%) |
Jul 17, 2018 | 53.93 | 56.76 | 53.92 | 56.53 | 714,010 | +2.61(+4.83%) |
Jul 16, 2018 | 54.46 | 54.64 | 53.65 | 53.92 | 285,678 | -0.17(-0.32%) |
Jul 13, 2018 | 54.09 | 54.55 | 53.96 | 54.09 | 131,422 | -0.07(-0.13%) |
Jul 12, 2018 | 54.05 | 54.28 | 53.51 | 54.16 | 292,836 | +0.46(+0.86%) |
Jul 11, 2018 | 53.92 | 54.32 | 53.28 | 53.70 | 621,912 | -0.84(-1.55%) |
Jul 10, 2018 | 54.06 | 54.68 | 53.86 | 54.54 | 220,474 | +0.66(+1.23%) |
Jul 09, 2018 | 53.31 | 53.95 | 53.24 | 53.88 | 337,800 | +0.90(+1.70%) |
Jul 06, 2018 | 52.72 | 53.32 | 52.32 | 52.97 | 274,846 | -0.02(-0.03%) |
Jul 05, 2018 | 52.73 | 53.05 | 52.29 | 52.99 | 280,192 | +0.61(+1.17%) |
Jul 03, 2018 | 52.38 | 52.38 | 52.38 | 0 | -0.52(-0.98%) |