Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 58.11 | 58.31 | 58.04 | 58.14 | 48,576 | -0.43(-0.74%) |
Sep 27, 2018 | 58.59 | 58.81 | 58.45 | 58.57 | 46,745 | -0.34(-0.58%) |
Sep 26, 2018 | 58.86 | 59.20 | 58.83 | 58.92 | 40,548 | +0.11(+0.19%) |
Sep 25, 2018 | 59.08 | 59.08 | 58.80 | 58.80 | 51,082 | +0.11(+0.19%) |
Sep 24, 2018 | 58.96 | 58.96 | 58.63 | 58.69 | 62,965 | -0.18(-0.30%) |
Sep 21, 2018 | 58.85 | 58.96 | 58.80 | 58.87 | 54,158 | -0.13(-0.22%) |
Sep 20, 2018 | 58.99 | 59.08 | 58.76 | 59.00 | 62,649 | +0.46(+0.79%) |
Sep 19, 2018 | 58.48 | 58.57 | 58.42 | 58.54 | 41,213 | +0.12(+0.21%) |
Sep 18, 2018 | 58.16 | 58.44 | 58.16 | 58.41 | 61,975 | +0.65(+1.13%) |
Sep 17, 2018 | 57.95 | 57.98 | 57.74 | 57.76 | 69,340 | +0.24(+0.41%) |
Sep 14, 2018 | 57.57 | 57.70 | 57.42 | 57.53 | 162,721 | +0.13(+0.23%) |
Sep 13, 2018 | 57.46 | 57.60 | 57.27 | 57.40 | 49,109 | +0.39(+0.68%) |
Sep 12, 2018 | 56.83 | 57.19 | 56.79 | 57.01 | 57,356 | +0.12(+0.21%) |
Sep 11, 2018 | 56.62 | 56.89 | 56.55 | 56.89 | 51,496 | -0.05(-0.08%) |
Sep 10, 2018 | 57.11 | 57.11 | 56.86 | 56.93 | 38,176 | +0.25(+0.44%) |
Sep 07, 2018 | 56.63 | 56.81 | 56.49 | 56.68 | 63,759 | -0.52(-0.91%) |
Sep 06, 2018 | 57.15 | 57.26 | 56.94 | 57.20 | 51,343 | -0.18(-0.31%) |
Sep 05, 2018 | 57.37 | 57.45 | 57.17 | 57.38 | 58,796 | -0.06(-0.10%) |
Sep 04, 2018 | 57.32 | 57.44 | 57.18 | 57.44 | 63,447 | -0.58(-0.99%) |
Aug 31, 2018 | 58.02 | 58.02 | 58.02 | 0 | -0.18(-0.31%) | |
Aug 30, 2018 | 58.36 | 58.36 | 58.06 | 58.20 | 54,537 | -0.33(-0.57%) |
Aug 29, 2018 | 58.19 | 58.57 | 58.19 | 58.53 | 40,750 | +0.25(+0.43%) |
Aug 28, 2018 | 58.53 | 58.54 | 58.26 | 58.28 | 47,311 | -0.24(-0.40%) |
Aug 27, 2018 | 58.27 | 58.53 | 58.27 | 58.51 | 45,855 | +0.68(+1.18%) |
Aug 24, 2018 | 57.68 | 57.92 | 57.65 | 57.83 | 55,266 | +0.29(+0.51%) |
Aug 23, 2018 | 57.65 | 57.73 | 57.48 | 57.54 | 100,614 | -0.36(-0.62%) |
Aug 22, 2018 | 57.81 | 57.96 | 57.81 | 57.89 | 51,736 | +0.37(+0.65%) |
Aug 21, 2018 | 57.45 | 57.67 | 57.39 | 57.52 | 77,047 | +0.43(+0.75%) |
Aug 20, 2018 | 56.93 | 57.13 | 56.93 | 57.09 | 63,953 | +0.14(+0.24%) |
Aug 17, 2018 | 56.55 | 57.11 | 56.55 | 56.95 | 75,452 | +0.46(+0.82%) |
Aug 16, 2018 | 56.45 | 56.70 | 56.45 | 56.49 | 166,703 | +0.23(+0.40%) |
Aug 15, 2018 | 56.31 | 56.31 | 55.89 | 56.26 | 94,190 | -0.61(-1.07%) |
Aug 14, 2018 | 57.01 | 57.04 | 56.84 | 56.87 | 135,342 | +0.02(+0.04%) |
Aug 13, 2018 | 57.08 | 57.18 | 56.78 | 56.85 | 83,926 | -0.45(-0.79%) |
Aug 10, 2018 | 57.44 | 57.45 | 57.14 | 57.30 | 132,072 | -0.86(-1.47%) |
Aug 09, 2018 | 58.38 | 58.46 | 58.16 | 58.16 | 36,068 | -0.30(-0.52%) |
Aug 08, 2018 | 58.37 | 58.54 | 58.32 | 58.46 | 40,673 | +0.07(+0.13%) |
Aug 07, 2018 | 58.49 | 58.55 | 58.38 | 58.39 | 42,125 | +0.28(+0.48%) |
Aug 06, 2018 | 58.10 | 58.21 | 57.98 | 58.11 | 75,568 | -0.31(-0.53%) |
Aug 03, 2018 | 58.36 | 58.48 | 58.32 | 58.42 | 63,513 | -0.13(-0.22%) |
Aug 02, 2018 | 58.42 | 58.59 | 58.35 | 58.55 | 41,756 | -0.49(-0.83%) |
Aug 01, 2018 | 59.14 | 59.21 | 58.92 | 59.04 | 52,999 | -0.07(-0.12%) |
Jul 31, 2018 | 59.21 | 59.31 | 59.01 | 59.11 | 104,782 | -0.15(-0.26%) |
Jul 30, 2018 | 59.34 | 59.49 | 59.23 | 59.27 | 68,163 | +0.07(+0.12%) |
Jul 27, 2018 | 59.29 | 59.42 | 59.07 | 59.19 | 50,096 | +0.12(+0.21%) |
Jul 26, 2018 | 59.24 | 59.24 | 59.02 | 59.07 | 46,422 | -0.24(-0.40%) |
Jul 25, 2018 | 58.90 | 59.35 | 58.71 | 59.31 | 96,685 | +0.49(+0.83%) |
Jul 24, 2018 | 58.87 | 58.93 | 58.67 | 58.82 | 55,732 | +0.44(+0.75%) |
Jul 23, 2018 | 58.44 | 58.45 | 58.32 | 58.38 | 62,117 | +0.01(+0.01%) |
Jul 20, 2018 | 58.23 | 58.48 | 58.23 | 58.37 | 190,838 | +0.17(+0.29%) |
Jul 19, 2018 | 58.11 | 58.34 | 58.00 | 58.20 | 41,394 | -0.15(-0.26%) |
Jul 18, 2018 | 58.24 | 58.49 | 58.24 | 58.36 | 48,379 | -0.02(-0.04%) |
Jul 17, 2018 | 58.18 | 58.42 | 58.18 | 58.38 | 76,583 | +0.11(+0.20%) |
Jul 16, 2018 | 58.37 | 58.39 | 58.20 | 58.27 | 61,153 | +0.11(+0.20%) |
Jul 13, 2018 | 58.00 | 58.18 | 58.00 | 58.15 | 58,897 | -0.01(-0.01%) |
Jul 12, 2018 | 58.10 | 58.17 | 57.98 | 58.16 | 100,689 | +0.35(+0.60%) |
Jul 11, 2018 | 58.22 | 58.29 | 57.68 | 57.81 | 161,685 | -1.02(-1.74%) |
Jul 10, 2018 | 58.65 | 58.87 | 58.64 | 58.84 | 143,216 | +0.11(+0.18%) |
Jul 09, 2018 | 58.71 | 58.71 | 58.62 | 58.73 | 67,551 | +0.47(+0.81%) |
Jul 06, 2018 | 58.06 | 58.34 | 58.01 | 58.26 | 62,234 | +0.41(+0.70%) |
Jul 05, 2018 | 57.88 | 57.91 | 57.70 | 57.85 | 84,185 | +0.12(+0.22%) |
Jul 03, 2018 | 57.73 | 57.73 | 57.73 | 0 | -0.12(-0.20%) |