Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 55.31 | 55.57 | 55.23 | 55.38 | 165,315 | -0.06(-0.11%) |
Sep 27, 2018 | 55.39 | 55.63 | 55.36 | 55.44 | 187,466 | +0.22(+0.41%) |
Sep 26, 2018 | 55.38 | 55.70 | 55.16 | 55.21 | 164,086 | -0.10(-0.18%) |
Sep 25, 2018 | 55.11 | 55.38 | 55.02 | 55.31 | 148,107 | +0.29(+0.53%) |
Sep 24, 2018 | 54.71 | 55.03 | 54.38 | 55.02 | 183,540 | +0.17(+0.30%) |
Sep 21, 2018 | 55.16 | 55.36 | 54.83 | 54.85 | 152,409 | -0.12(-0.21%) |
Sep 20, 2018 | 54.68 | 55.07 | 54.55 | 54.97 | 242,361 | +0.42(+0.77%) |
Sep 19, 2018 | 54.96 | 54.96 | 54.21 | 54.55 | 171,469 | -0.20(-0.37%) |
Sep 18, 2018 | 54.29 | 55.00 | 54.29 | 54.75 | 161,367 | +0.37(+0.68%) |
Sep 17, 2018 | 55.45 | 55.45 | 54.33 | 54.38 | 175,837 | -0.95(-1.71%) |
Sep 14, 2018 | 55.34 | 55.41 | 55.06 | 55.33 | 276,345 | +0.24(+0.43%) |
Sep 13, 2018 | 55.26 | 55.40 | 55.02 | 55.09 | 314,335 | +0.15(+0.27%) |
Sep 12, 2018 | 54.81 | 54.96 | 54.36 | 54.95 | 213,395 | +0.19(+0.34%) |
Sep 11, 2018 | 54.24 | 54.77 | 54.13 | 54.76 | 202,237 | +0.41(+0.75%) |
Sep 10, 2018 | 54.30 | 54.38 | 54.05 | 54.35 | 161,455 | +0.39(+0.72%) |
Sep 07, 2018 | 53.71 | 54.36 | 53.56 | 53.96 | 189,321 | -0.07(-0.13%) |
Sep 06, 2018 | 54.25 | 54.32 | 53.66 | 54.03 | 297,117 | -0.10(-0.18%) |
Sep 05, 2018 | 54.86 | 55.16 | 53.85 | 54.13 | 327,138 | -1.07(-1.94%) |
Sep 04, 2018 | 55.22 | 55.24 | 54.82 | 55.20 | 216,510 | -0.11(-0.19%) |
Aug 31, 2018 | 55.31 | 55.31 | 55.31 | 0 | -0.09(-0.16%) | |
Aug 30, 2018 | 55.33 | 55.63 | 55.19 | 55.39 | 235,821 | -0.09(-0.16%) |
Aug 29, 2018 | 55.00 | 55.52 | 54.98 | 55.48 | 971,900 | +0.50(+0.90%) |
Aug 28, 2018 | 54.91 | 55.00 | 54.67 | 54.98 | 144,602 | +0.22(+0.41%) |
Aug 27, 2018 | 54.67 | 54.88 | 54.56 | 54.76 | 160,185 | +0.32(+0.59%) |
Aug 24, 2018 | 53.94 | 54.45 | 53.94 | 54.44 | 374,131 | +0.54(+1.00%) |
Aug 23, 2018 | 53.91 | 54.11 | 53.72 | 53.90 | 186,040 | +0.01(+0.02%) |
Aug 22, 2018 | 53.60 | 53.91 | 53.58 | 53.89 | 164,842 | +0.42(+0.78%) |
Aug 21, 2018 | 53.66 | 53.76 | 53.41 | 53.47 | 194,132 | -0.05(-0.09%) |
Aug 20, 2018 | 53.37 | 53.60 | 53.19 | 53.52 | 198,855 | +0.28(+0.53%) |
Aug 17, 2018 | 52.99 | 53.35 | 52.82 | 53.24 | 213,921 | +0.13(+0.24%) |
Aug 16, 2018 | 53.37 | 53.47 | 53.03 | 53.11 | 156,305 | +0.10(+0.18%) |
Aug 15, 2018 | 53.21 | 53.43 | 52.60 | 53.01 | 606,458 | -0.58(-1.07%) |
Aug 14, 2018 | 53.52 | 53.66 | 53.16 | 53.59 | 184,219 | +0.29(+0.55%) |
Aug 13, 2018 | 53.57 | 53.85 | 53.26 | 53.30 | 286,545 | -0.23(-0.44%) |
Aug 10, 2018 | 53.53 | 53.80 | 53.45 | 53.53 | 211,871 | -0.45(-0.83%) |
Aug 09, 2018 | 53.76 | 54.23 | 53.76 | 53.98 | 196,619 | +0.05(+0.09%) |
Aug 08, 2018 | 53.72 | 54.03 | 53.58 | 53.93 | 337,772 | +0.27(+0.51%) |
Aug 07, 2018 | 53.74 | 53.85 | 53.56 | 53.66 | 250,791 | +0.13(+0.24%) |
Aug 06, 2018 | 52.95 | 53.53 | 52.95 | 53.53 | 286,565 | +0.40(+0.75%) |
Aug 03, 2018 | 52.99 | 53.25 | 52.78 | 53.13 | 356,091 | +0.28(+0.54%) |
Aug 02, 2018 | 51.81 | 52.92 | 51.76 | 52.85 | 291,160 | +0.79(+1.52%) |
Aug 01, 2018 | 52.16 | 52.32 | 51.88 | 52.06 | 282,545 | -0.04(-0.07%) |
Jul 31, 2018 | 52.18 | 52.43 | 51.57 | 52.10 | 313,516 | +0.11(+0.21%) |
Jul 30, 2018 | 53.40 | 53.44 | 51.73 | 51.99 | 460,936 | -1.39(-2.60%) |
Jul 27, 2018 | 54.41 | 54.41 | 53.01 | 53.37 | 187,681 | -0.95(-1.74%) |
Jul 26, 2018 | 54.16 | 54.55 | 53.97 | 54.32 | 356,149 | -0.58(-1.05%) |
Jul 25, 2018 | 54.12 | 54.92 | 54.08 | 54.90 | 270,548 | +0.82(+1.52%) |
Jul 24, 2018 | 54.65 | 54.76 | 53.90 | 54.08 | 263,371 | -0.17(-0.31%) |
Jul 23, 2018 | 54.15 | 54.26 | 53.81 | 54.24 | 241,731 | +0.02(+0.04%) |
Jul 20, 2018 | 54.38 | 54.53 | 54.18 | 54.22 | 284,475 | -0.14(-0.25%) |
Jul 19, 2018 | 54.58 | 54.69 | 54.28 | 54.36 | 275,188 | -0.44(-0.80%) |
Jul 18, 2018 | 54.85 | 54.85 | 54.53 | 54.80 | 306,047 | +0.00(+0.00%) |
Jul 17, 2018 | 54.04 | 54.88 | 53.93 | 54.80 | 225,386 | +0.14(+0.25%) |
Jul 16, 2018 | 54.79 | 54.89 | 54.56 | 54.66 | 226,427 | -0.07(-0.12%) |
Jul 13, 2018 | 54.57 | 54.73 | 230,254 | -0.28(-0.51%) | ||
Jul 12, 2018 | 55.01 | 54.24 | 55.01 | 337,922 | +1.09(+2.03%) | |
Jul 11, 2018 | 53.57 | 54.00 | 53.46 | 53.92 | 199,738 | +0.01(+0.02%) |
Jul 10, 2018 | 53.92 | 54.07 | 53.75 | 53.91 | 247,686 | +0.10(+0.18%) |
Jul 09, 2018 | 53.75 | 53.81 | 53.32 | 53.81 | 222,940 | +0.47(+0.88%) |
Jul 06, 2018 | 52.71 | 53.38 | 52.65 | 53.35 | 199,416 | +0.60(+1.13%) |
Jul 05, 2018 | 52.50 | 52.76 | 52.23 | 52.75 | 274,736 | +0.59(+1.12%) |
Jul 03, 2018 | 52.16 | 52.16 | 52.16 | 0 | -0.49(-0.93%) |