Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 55.59 | 56.19 | 55.59 | 55.84 | 62,528 | +0.28(+0.51%) |
Sep 27, 2018 | 55.84 | 55.86 | 55.41 | 55.56 | 26,111 | -0.07(-0.12%) |
Sep 26, 2018 | 56.44 | 56.44 | 55.62 | 55.62 | 24,405 | -0.76(-1.34%) |
Sep 25, 2018 | 55.99 | 56.51 | 55.99 | 56.38 | 19,179 | +0.37(+0.66%) |
Sep 24, 2018 | 56.00 | 56.14 | 55.50 | 56.01 | 31,088 | +0.13(+0.23%) |
Sep 21, 2018 | 56.42 | 56.58 | 55.79 | 55.89 | 35,951 | -0.43(-0.76%) |
Sep 20, 2018 | 56.11 | 56.34 | 55.93 | 56.31 | 16,517 | +0.47(+0.83%) |
Sep 19, 2018 | 56.50 | 56.73 | 55.68 | 55.85 | 23,475 | -0.75(-1.32%) |
Sep 18, 2018 | 56.05 | 56.73 | 56.05 | 56.60 | 39,674 | +0.80(+1.43%) |
Sep 17, 2018 | 57.16 | 57.16 | 55.80 | 55.80 | 31,058 | -1.34(-2.34%) |
Sep 14, 2018 | 56.93 | 57.39 | 56.85 | 57.14 | 11,640 | +0.22(+0.39%) |
Sep 13, 2018 | 57.25 | 57.29 | 56.69 | 56.92 | 21,615 | -0.01(-0.01%) |
Sep 12, 2018 | 57.54 | 57.54 | 56.50 | 56.92 | 83,811 | -0.53(-0.92%) |
Sep 11, 2018 | 57.08 | 57.78 | 57.07 | 57.45 | 156,163 | +0.08(+0.14%) |
Sep 10, 2018 | 57.21 | 57.57 | 57.03 | 57.37 | 33,320 | +0.50(+0.89%) |
Sep 07, 2018 | 56.29 | 57.37 | 56.27 | 56.87 | 32,345 | +0.21(+0.37%) |
Sep 06, 2018 | 57.27 | 57.41 | 56.64 | 56.66 | 68,348 | -0.29(-0.51%) |
Sep 05, 2018 | 57.48 | 57.48 | 56.17 | 56.94 | 55,025 | -0.65(-1.13%) |
Sep 04, 2018 | 57.53 | 57.61 | 56.99 | 57.59 | 25,566 | -0.06(-0.10%) |
Aug 31, 2018 | 57.65 | 57.65 | 57.65 | 0 | +0.60(+1.06%) | |
Aug 30, 2018 | 56.72 | 57.32 | 56.69 | 57.05 | 29,362 | +0.17(+0.31%) |
Aug 29, 2018 | 56.61 | 56.88 | 56.42 | 56.88 | 24,496 | +0.42(+0.74%) |
Aug 28, 2018 | 56.50 | 56.65 | 56.08 | 56.46 | 36,438 | +0.10(+0.17%) |
Aug 27, 2018 | 56.44 | 56.69 | 56.26 | 56.36 | 155,279 | +0.26(+0.47%) |
Aug 24, 2018 | 55.85 | 56.20 | 55.85 | 56.10 | 47,282 | +0.40(+0.71%) |
Aug 23, 2018 | 55.35 | 55.80 | 55.26 | 55.70 | 48,196 | +0.17(+0.31%) |
Aug 22, 2018 | 54.83 | 55.56 | 54.77 | 55.53 | 26,439 | +0.71(+1.29%) |
Aug 21, 2018 | 54.25 | 55.03 | 54.25 | 54.82 | 41,810 | +0.72(+1.33%) |
Aug 20, 2018 | 54.20 | 54.29 | 53.69 | 54.10 | 18,722 | +0.06(+0.11%) |
Aug 17, 2018 | 53.63 | 54.07 | 53.44 | 54.04 | 26,062 | +0.36(+0.67%) |
Aug 16, 2018 | 53.56 | 53.90 | 53.44 | 53.68 | 32,586 | +0.51(+0.97%) |
Aug 15, 2018 | 53.93 | 53.93 | 53.04 | 53.17 | 47,451 | -1.01(-1.86%) |
Aug 14, 2018 | 53.93 | 54.30 | 53.71 | 54.18 | 40,669 | +0.48(+0.89%) |
Aug 13, 2018 | 54.17 | 54.35 | 53.50 | 53.70 | 47,005 | -0.55(-1.02%) |
Aug 10, 2018 | 53.86 | 54.49 | 53.85 | 54.26 | 28,843 | +0.22(+0.41%) |
Aug 09, 2018 | 53.62 | 54.32 | 53.62 | 54.03 | 75,336 | +0.23(+0.43%) |
Aug 08, 2018 | 53.79 | 53.91 | 53.42 | 53.80 | 46,997 | -0.07(-0.13%) |
Aug 07, 2018 | 53.73 | 53.99 | 53.68 | 53.87 | 58,227 | +0.34(+0.63%) |
Aug 06, 2018 | 52.92 | 53.55 | 52.92 | 53.53 | 21,854 | +0.55(+1.04%) |
Aug 03, 2018 | 53.31 | 53.41 | 52.78 | 52.97 | 86,942 | -0.66(-1.23%) |
Aug 02, 2018 | 52.92 | 53.64 | 52.92 | 53.63 | 25,204 | +0.38(+0.71%) |
Aug 01, 2018 | 52.80 | 53.26 | 52.61 | 53.26 | 25,277 | +0.49(+0.92%) |
Jul 31, 2018 | 52.02 | 52.97 | 51.94 | 52.77 | 24,513 | +0.89(+1.72%) |
Jul 30, 2018 | 52.96 | 52.96 | 51.88 | 51.88 | 54,994 | -1.13(-2.12%) |
Jul 27, 2018 | 54.53 | 54.65 | 52.80 | 53.00 | 60,881 | -1.74(-3.18%) |
Jul 26, 2018 | 54.69 | 55.20 | 54.58 | 54.74 | 19,401 | +0.10(+0.18%) |
Jul 25, 2018 | 54.30 | 54.75 | 54.30 | 54.64 | 26,120 | +0.47(+0.86%) |
Jul 24, 2018 | 55.34 | 55.58 | 53.96 | 54.18 | 41,110 | -0.97(-1.76%) |
Jul 23, 2018 | 55.00 | 55.32 | 54.80 | 55.15 | 45,920 | +0.17(+0.32%) |
Jul 20, 2018 | 55.01 | 55.47 | 54.97 | 54.97 | 44,579 | -0.23(-0.42%) |
Jul 19, 2018 | 54.77 | 55.26 | 54.66 | 55.21 | 113,680 | +0.41(+0.74%) |
Jul 18, 2018 | 54.81 | 54.89 | 54.31 | 54.80 | 72,384 | +0.01(+0.02%) |
Jul 17, 2018 | 54.01 | 54.80 | 54.01 | 54.79 | 38,560 | +0.59(+1.09%) |
Jul 16, 2018 | 54.41 | 54.41 | 53.89 | 54.20 | 44,726 | -0.31(-0.57%) |
Jul 13, 2018 | 54.60 | 54.72 | 54.36 | 54.51 | 30,533 | +0.04(+0.08%) |
Jul 12, 2018 | 54.65 | 54.66 | 54.08 | 54.46 | 91,382 | +0.28(+0.51%) |
Jul 11, 2018 | 54.06 | 54.56 | 54.04 | 54.19 | 682,937 | -0.40(-0.73%) |
Jul 10, 2018 | 55.31 | 55.32 | 54.24 | 54.59 | 46,209 | -0.53(-0.97%) |
Jul 09, 2018 | 54.96 | 54.96 | 54.60 | 55.12 | 316,707 | +0.55(+1.01%) |
Jul 06, 2018 | 54.20 | 54.67 | 54.20 | 54.57 | 115,113 | +0.51(+0.95%) |
Jul 05, 2018 | 53.36 | 54.05 | 53.23 | 54.05 | 103,297 | +0.87(+1.64%) |
Jul 03, 2018 | 53.18 | 53.18 | 53.18 | 0 | +0.16(+0.31%) |