Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 55.18 | 55.36 | 55.02 | 55.21 | 57,646 | -0.30(-0.55%) |
Sep 27, 2018 | 55.46 | 55.84 | 55.37 | 55.52 | 44,088 | -0.01(-0.01%) |
Sep 26, 2018 | 55.35 | 55.87 | 55.35 | 55.52 | 40,736 | +0.01(+0.02%) |
Sep 25, 2018 | 55.48 | 55.53 | 55.29 | 55.51 | 41,023 | +0.32(+0.59%) |
Sep 24, 2018 | 55.20 | 55.56 | 55.19 | 55.19 | 41,415 | -0.42(-0.75%) |
Sep 21, 2018 | 55.60 | 55.73 | 55.54 | 55.60 | 27,608 | -0.10(-0.18%) |
Sep 20, 2018 | 55.47 | 55.80 | 55.45 | 55.71 | 41,313 | +0.66(+1.20%) |
Sep 19, 2018 | 54.90 | 55.12 | 54.87 | 55.05 | 73,678 | +0.03(+0.05%) |
Sep 18, 2018 | 54.88 | 55.13 | 54.80 | 55.02 | 41,130 | +0.35(+0.64%) |
Sep 17, 2018 | 54.71 | 54.84 | 54.64 | 54.67 | 68,493 | -0.11(-0.20%) |
Sep 14, 2018 | 55.06 | 55.16 | 54.78 | 54.78 | 82,124 | -0.15(-0.26%) |
Sep 13, 2018 | 54.76 | 55.11 | 54.76 | 54.93 | 49,322 | +0.48(+0.88%) |
Sep 12, 2018 | 54.05 | 54.60 | 54.05 | 54.45 | 66,650 | +0.40(+0.74%) |
Sep 11, 2018 | 53.85 | 54.12 | 53.66 | 54.05 | 109,765 | -0.05(-0.09%) |
Sep 10, 2018 | 54.19 | 54.35 | 54.04 | 54.10 | 64,935 | +0.06(+0.11%) |
Sep 07, 2018 | 54.05 | 54.30 | 53.90 | 54.04 | 42,466 | -0.31(-0.57%) |
Sep 06, 2018 | 54.46 | 54.60 | 54.10 | 54.35 | 53,131 | -0.30(-0.55%) |
Sep 05, 2018 | 54.78 | 54.93 | 54.39 | 54.65 | 61,716 | -0.54(-0.98%) |
Sep 04, 2018 | 55.25 | 55.27 | 55.05 | 55.19 | 58,181 | -0.80(-1.42%) |
Aug 31, 2018 | 55.98 | 55.98 | 55.98 | 0 | -0.38(-0.67%) | |
Aug 30, 2018 | 56.75 | 56.75 | 56.25 | 56.36 | 85,309 | -0.62(-1.08%) |
Aug 29, 2018 | 56.74 | 57.00 | 56.74 | 56.97 | 44,458 | +0.27(+0.47%) |
Aug 28, 2018 | 57.00 | 57.00 | 56.69 | 56.70 | 108,714 | -0.17(-0.29%) |
Aug 27, 2018 | 56.32 | 56.97 | 56.32 | 56.87 | 103,042 | +0.67(+1.19%) |
Aug 24, 2018 | 55.75 | 56.34 | 55.75 | 56.20 | 47,496 | +0.62(+1.12%) |
Aug 23, 2018 | 55.88 | 55.97 | 55.56 | 55.58 | 47,862 | -0.41(-0.73%) |
Aug 22, 2018 | 55.90 | 55.99 | 55.80 | 55.99 | 53,282 | +0.25(+0.44%) |
Aug 21, 2018 | 55.54 | 55.88 | 55.40 | 55.74 | 90,949 | +0.50(+0.90%) |
Aug 20, 2018 | 55.12 | 55.38 | 55.12 | 55.25 | 51,243 | +0.21(+0.39%) |
Aug 17, 2018 | 54.32 | 55.08 | 54.32 | 55.03 | 202,621 | +0.56(+1.02%) |
Aug 16, 2018 | 54.44 | 54.65 | 54.30 | 54.48 | 53,239 | +0.25(+0.46%) |
Aug 15, 2018 | 54.41 | 54.48 | 53.89 | 54.23 | 51,053 | -0.91(-1.64%) |
Aug 14, 2018 | 55.12 | 55.35 | 55.09 | 55.13 | 41,463 | +0.05(+0.09%) |
Aug 13, 2018 | 55.29 | 55.29 | 54.89 | 55.08 | 52,496 | -0.33(-0.59%) |
Aug 10, 2018 | 55.58 | 55.66 | 55.35 | 55.41 | 73,701 | -1.00(-1.78%) |
Aug 09, 2018 | 56.65 | 56.65 | 56.42 | 56.42 | 46,876 | -0.25(-0.44%) |
Aug 08, 2018 | 56.50 | 56.72 | 56.33 | 56.66 | 38,409 | +0.05(+0.09%) |
Aug 07, 2018 | 56.55 | 56.72 | 56.36 | 56.61 | 39,922 | +0.42(+0.75%) |
Aug 06, 2018 | 56.07 | 56.38 | 56.07 | 56.19 | 49,769 | -0.20(-0.35%) |
Aug 03, 2018 | 56.23 | 56.44 | 56.23 | 56.39 | 44,221 | +0.17(+0.30%) |
Aug 02, 2018 | 55.91 | 56.24 | 55.81 | 56.22 | 33,241 | -0.43(-0.75%) |
Aug 01, 2018 | 56.72 | 56.90 | 56.45 | 56.65 | 43,496 | -0.12(-0.20%) |
Jul 31, 2018 | 56.84 | 56.93 | 56.74 | 56.76 | 41,849 | +0.09(+0.16%) |
Jul 30, 2018 | 57.09 | 57.24 | 56.67 | 56.67 | 33,356 | -0.16(-0.29%) |
Jul 27, 2018 | 57.05 | 57.06 | 56.69 | 56.84 | 41,881 | -0.04(-0.08%) |
Jul 26, 2018 | 56.90 | 57.04 | 56.78 | 56.88 | 66,337 | -0.09(-0.15%) |
Jul 25, 2018 | 56.54 | 57.21 | 56.51 | 56.96 | 50,041 | +0.44(+0.79%) |
Jul 24, 2018 | 56.56 | 56.79 | 56.51 | 56.52 | 51,287 | +0.23(+0.41%) |
Jul 23, 2018 | 56.39 | 56.63 | 56.26 | 56.29 | 28,998 | -0.34(-0.60%) |
Jul 20, 2018 | 56.34 | 56.63 | 56.34 | 56.63 | 96,208 | +0.49(+0.87%) |
Jul 19, 2018 | 55.84 | 56.26 | 55.84 | 56.14 | 38,361 | -0.29(-0.51%) |
Jul 18, 2018 | 56.33 | 56.54 | 56.26 | 56.43 | 49,779 | +0.03(+0.06%) |
Jul 17, 2018 | 56.25 | 56.42 | 56.18 | 56.40 | 43,942 | +0.09(+0.15%) |
Jul 16, 2018 | 56.25 | 56.34 | 56.20 | 56.31 | 37,734 | +0.07(+0.12%) |
Jul 13, 2018 | 56.13 | 56.33 | 56.13 | 56.25 | 36,908 | +0.07(+0.12%) |
Jul 12, 2018 | 56.30 | 56.00 | 56.18 | 127,588 | +0.67(+1.20%) | |
Jul 11, 2018 | 55.71 | 55.97 | 55.46 | 55.51 | 32,195 | -0.69(-1.23%) |
Jul 10, 2018 | 56.08 | 56.21 | 56.02 | 56.20 | 49,608 | +0.03(+0.05%) |
Jul 09, 2018 | 56.12 | 56.20 | 55.92 | 56.18 | 43,558 | +0.44(+0.80%) |
Jul 06, 2018 | 55.35 | 55.78 | 55.33 | 55.73 | 52,507 | +0.40(+0.73%) |
Jul 05, 2018 | 55.52 | 55.54 | 55.09 | 55.33 | 49,010 | +0.35(+0.63%) |
Jul 03, 2018 | 54.98 | 54.98 | 54.98 | 0 | +0.20(+0.36%) |