Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 55.91 | 57.79 | 55.89 | 57.66 | 68,143 | +1.81(+3.25%) |
Sep 27, 2018 | 55.18 | 56.11 | 54.86 | 55.84 | 23,766 | +0.86(+1.56%) |
Sep 26, 2018 | 55.55 | 56.22 | 54.58 | 54.98 | 31,753 | -0.39(-0.70%) |
Sep 25, 2018 | 55.01 | 55.57 | 54.27 | 55.37 | 18,491 | +0.48(+0.88%) |
Sep 24, 2018 | 56.08 | 56.31 | 54.63 | 54.89 | 26,550 | -1.30(-2.32%) |
Sep 21, 2018 | 55.90 | 56.66 | 55.18 | 56.19 | 170,230 | +0.18(+0.32%) |
Sep 20, 2018 | 55.45 | 56.35 | 54.78 | 56.01 | 33,550 | +0.56(+1.01%) |
Sep 19, 2018 | 57.07 | 57.47 | 55.21 | 55.45 | 52,049 | -1.67(-2.93%) |
Sep 18, 2018 | 58.01 | 58.17 | 56.58 | 57.13 | 24,944 | -0.91(-1.56%) |
Sep 17, 2018 | 58.60 | 59.10 | 57.92 | 58.03 | 40,669 | -0.66(-1.12%) |
Sep 14, 2018 | 58.57 | 58.99 | 57.99 | 58.69 | 30,458 | +0.21(+0.36%) |
Sep 13, 2018 | 57.98 | 59.11 | 57.54 | 58.48 | 40,437 | +0.75(+1.30%) |
Sep 12, 2018 | 57.57 | 57.94 | 57.22 | 57.73 | 25,763 | +0.08(+0.13%) |
Sep 11, 2018 | 57.34 | 57.94 | 57.05 | 57.65 | 30,028 | +0.16(+0.28%) |
Sep 10, 2018 | 58.21 | 58.37 | 57.29 | 57.49 | 35,124 | -0.42(-0.73%) |
Sep 07, 2018 | 58.47 | 58.47 | 57.41 | 57.92 | 30,077 | -0.53(-0.91%) |
Sep 06, 2018 | 58.68 | 58.76 | 58.14 | 58.45 | 20,520 | -0.18(-0.31%) |
Sep 05, 2018 | 58.00 | 58.91 | 57.19 | 58.63 | 20,935 | +0.71(+1.23%) |
Sep 04, 2018 | 58.40 | 59.09 | 57.63 | 57.92 | 35,968 | -0.65(-1.10%) |
Aug 31, 2018 | 58.56 | 58.56 | 58.56 | 0 | +0.15(+0.25%) | |
Aug 30, 2018 | 58.12 | 58.66 | 57.31 | 58.42 | 19,013 | +0.27(+0.46%) |
Aug 29, 2018 | 58.15 | 58.68 | 57.67 | 58.15 | 47,876 | +0.01(+0.01%) |
Aug 28, 2018 | 57.00 | 58.35 | 56.39 | 58.14 | 28,406 | +1.11(+1.95%) |
Aug 27, 2018 | 57.09 | 57.73 | 56.85 | 57.03 | 30,703 | -0.20(-0.35%) |
Aug 24, 2018 | 56.85 | 57.53 | 56.74 | 57.22 | 28,775 | +0.40(+0.70%) |
Aug 23, 2018 | 56.63 | 57.14 | 56.63 | 56.83 | 13,011 | +0.02(+0.03%) |
Aug 22, 2018 | 56.91 | 57.09 | 56.13 | 56.81 | 25,853 | +0.21(+0.37%) |
Aug 21, 2018 | 56.29 | 57.44 | 55.83 | 56.60 | 41,116 | +0.31(+0.56%) |
Aug 20, 2018 | 56.99 | 57.96 | 56.10 | 56.29 | 79,238 | -0.41(-0.73%) |
Aug 17, 2018 | 55.74 | 57.05 | 55.57 | 56.70 | 59,764 | +0.96(+1.72%) |
Aug 16, 2018 | 55.46 | 55.77 | 54.58 | 55.74 | 34,283 | +0.46(+0.83%) |
Aug 15, 2018 | 54.06 | 55.44 | 53.78 | 55.28 | 44,387 | +1.04(+1.91%) |
Aug 14, 2018 | 53.56 | 54.81 | 52.69 | 54.24 | 48,177 | +0.80(+1.49%) |
Aug 13, 2018 | 52.99 | 53.69 | 52.37 | 53.45 | 34,938 | +0.47(+0.88%) |
Aug 10, 2018 | 52.83 | 53.29 | 52.47 | 52.98 | 19,010 | +0.02(+0.04%) |
Aug 09, 2018 | 52.70 | 53.02 | 52.35 | 52.95 | 23,125 | +0.51(+0.98%) |
Aug 08, 2018 | 53.09 | 53.35 | 52.35 | 52.44 | 28,969 | -0.61(-1.16%) |
Aug 07, 2018 | 52.75 | 53.37 | 52.42 | 53.05 | 66,545 | +0.29(+0.55%) |
Aug 06, 2018 | 52.05 | 52.99 | 52.05 | 52.76 | 25,925 | +0.61(+1.18%) |
Aug 03, 2018 | 52.09 | 52.76 | 51.67 | 52.15 | 34,374 | +0.02(+0.04%) |
Aug 02, 2018 | 51.30 | 52.19 | 50.99 | 52.13 | 35,690 | +0.78(+1.53%) |
Aug 01, 2018 | 51.58 | 51.58 | 50.14 | 51.34 | 37,051 | -0.35(-0.68%) |
Jul 31, 2018 | 50.49 | 52.10 | 50.49 | 51.70 | 56,407 | +1.21(+2.39%) |
Jul 30, 2018 | 49.90 | 50.69 | 49.50 | 50.49 | 28,733 | +0.55(+1.11%) |
Jul 27, 2018 | 49.87 | 50.67 | 48.71 | 49.94 | 49,868 | -0.29(-0.58%) |
Jul 26, 2018 | 49.53 | 50.77 | 49.43 | 50.23 | 56,290 | +0.71(+1.43%) |
Jul 25, 2018 | 48.95 | 49.91 | 48.95 | 49.52 | 28,650 | +0.41(+0.83%) |
Jul 24, 2018 | 49.48 | 49.51 | 48.80 | 49.11 | 50,100 | -0.41(-0.82%) |
Jul 23, 2018 | 49.82 | 49.96 | 49.01 | 49.52 | 20,071 | -0.30(-0.60%) |
Jul 20, 2018 | 49.68 | 50.19 | 48.85 | 49.82 | 34,421 | +0.18(+0.37%) |
Jul 19, 2018 | 48.79 | 49.92 | 48.79 | 49.64 | 27,074 | +0.78(+1.60%) |
Jul 18, 2018 | 48.98 | 49.29 | 48.19 | 48.85 | 38,925 | -0.13(-0.27%) |
Jul 17, 2018 | 50.30 | 50.66 | 48.85 | 48.98 | 52,022 | -1.36(-2.70%) |
Jul 16, 2018 | 50.38 | 50.65 | 49.80 | 50.34 | 25,930 | -0.11(-0.21%) |
Jul 13, 2018 | 50.92 | 51.00 | 50.31 | 50.45 | 14,773 | -0.44(-0.86%) |
Jul 12, 2018 | 50.91 | 51.24 | 50.20 | 50.89 | 31,403 | -0.11(-0.21%) |
Jul 11, 2018 | 51.03 | 51.43 | 50.62 | 51.00 | 28,168 | -0.09(-0.18%) |
Jul 10, 2018 | 51.07 | 51.56 | 50.52 | 51.09 | 71,990 | +0.03(+0.06%) |
Jul 09, 2018 | 52.27 | 52.27 | 50.51 | 51.06 | 29,477 | -1.25(-2.39%) |
Jul 06, 2018 | 51.33 | 52.33 | 51.33 | 52.31 | 36,965 | +1.03(+2.01%) |
Jul 05, 2018 | 50.90 | 51.33 | 50.37 | 51.28 | 40,872 | +0.50(+0.98%) |
Jul 03, 2018 | 50.78 | 50.78 | 50.78 | 0 | +1.01(+2.02%) |