Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2018 | 53.77 | 53.77 | 53.77 | 0 | -0.07(-0.13%) | |
Oct 03, 2018 | 53.83 | 54.14 | 53.42 | 53.83 | 869,189 | +0.25(+0.47%) |
Oct 02, 2018 | 53.50 | 54.10 | 53.13 | 53.58 | 642,921 | +0.28(+0.52%) |
Oct 01, 2018 | 53.64 | 53.97 | 52.98 | 53.30 | 379,874 | -0.01(-0.02%) |
Sep 28, 2018 | 53.18 | 53.70 | 53.04 | 53.31 | 541,657 | -0.29(-0.54%) |
Sep 27, 2018 | 54.44 | 54.64 | 53.41 | 53.60 | 425,376 | -0.57(-1.05%) |
Sep 26, 2018 | 55.29 | 55.29 | 54.07 | 54.17 | 388,294 | -1.13(-2.04%) |
Sep 25, 2018 | 55.54 | 55.54 | 54.46 | 55.30 | 588,716 | -0.20(-0.36%) |
Sep 24, 2018 | 55.53 | 55.66 | 54.86 | 55.50 | 495,823 | +0.14(+0.26%) |
Sep 21, 2018 | 56.81 | 57.17 | 55.28 | 55.36 | 901,759 | -1.20(-2.13%) |
Sep 20, 2018 | 56.56 | 57.47 | 56.38 | 56.56 | 534,296 | +0.43(+0.77%) |
Sep 19, 2018 | 55.91 | 56.85 | 55.82 | 56.13 | 522,825 | +0.20(+0.36%) |
Sep 18, 2018 | 55.38 | 56.01 | 54.93 | 55.93 | 711,402 | +0.57(+1.03%) |
Sep 17, 2018 | 56.87 | 56.95 | 54.77 | 55.36 | 586,211 | -1.16(-2.05%) |
Sep 14, 2018 | 56.00 | 56.92 | 55.83 | 56.51 | 749,979 | +0.54(+0.96%) |
Sep 13, 2018 | 54.91 | 56.63 | 54.74 | 55.97 | 930,088 | +1.37(+2.51%) |
Sep 12, 2018 | 55.79 | 55.79 | 54.50 | 54.60 | 917,271 | -1.19(-2.13%) |
Sep 11, 2018 | 55.68 | 56.15 | 55.39 | 55.79 | 772,434 | -0.15(-0.28%) |
Sep 10, 2018 | 58.66 | 58.77 | 55.65 | 55.94 | 1,173,115 | -2.61(-4.46%) |
Sep 07, 2018 | 57.27 | 58.60 | 56.97 | 58.56 | 732,757 | +1.27(+2.22%) |
Sep 06, 2018 | 58.60 | 58.97 | 56.88 | 57.28 | 605,845 | -1.63(-2.77%) |
Sep 05, 2018 | 60.43 | 60.68 | 58.75 | 58.91 | 975,013 | -1.52(-2.52%) |
Sep 04, 2018 | 59.67 | 60.73 | 59.47 | 60.44 | 564,862 | +0.52(+0.87%) |
Aug 31, 2018 | 59.92 | 59.92 | 59.92 | 0 | +0.58(+0.97%) | |
Aug 30, 2018 | 59.64 | 59.79 | 59.22 | 59.34 | 286,296 | -0.40(-0.68%) |
Aug 29, 2018 | 59.90 | 59.96 | 59.22 | 59.74 | 449,198 | -0.30(-0.50%) |
Aug 28, 2018 | 59.99 | 60.42 | 59.42 | 60.04 | 548,150 | +0.18(+0.31%) |
Aug 27, 2018 | 59.23 | 59.93 | 59.17 | 59.86 | 385,882 | +1.08(+1.83%) |
Aug 24, 2018 | 58.74 | 59.11 | 58.30 | 58.78 | 869,753 | +0.21(+0.36%) |
Aug 23, 2018 | 58.61 | 59.29 | 57.72 | 58.57 | 668,123 | -0.20(-0.34%) |
Aug 22, 2018 | 57.82 | 59.29 | 57.82 | 58.77 | 438,826 | +0.64(+1.11%) |
Aug 21, 2018 | 58.39 | 60.09 | 58.06 | 58.13 | 1,480,887 | -1.49(-2.50%) |
Aug 20, 2018 | 58.89 | 60.21 | 58.89 | 59.62 | 769,079 | +0.72(+1.23%) |
Aug 17, 2018 | 58.49 | 59.02 | 57.90 | 58.90 | 383,336 | +0.34(+0.58%) |
Aug 16, 2018 | 58.40 | 59.25 | 57.90 | 58.56 | 570,869 | +0.82(+1.42%) |
Aug 15, 2018 | 58.92 | 59.01 | 57.38 | 57.74 | 692,984 | -1.73(-2.91%) |
Aug 14, 2018 | 59.15 | 59.55 | 59.05 | 59.47 | 373,996 | +0.48(+0.82%) |
Aug 13, 2018 | 59.69 | 59.82 | 58.96 | 58.99 | 569,424 | -0.69(-1.16%) |
Aug 10, 2018 | 58.85 | 59.87 | 58.22 | 59.68 | 652,367 | +0.31(+0.52%) |
Aug 09, 2018 | 58.94 | 59.76 | 58.94 | 59.38 | 1,066,698 | +0.30(+0.50%) |
Aug 08, 2018 | 58.76 | 59.24 | 58.45 | 59.08 | 451,778 | +0.39(+0.67%) |
Aug 07, 2018 | 58.27 | 59.34 | 58.27 | 58.68 | 471,825 | +0.51(+0.88%) |
Aug 06, 2018 | 58.02 | 59.06 | 57.86 | 58.17 | 509,187 | +0.33(+0.57%) |
Aug 03, 2018 | 58.01 | 58.19 | 57.03 | 57.85 | 622,440 | -0.16(-0.28%) |
Aug 02, 2018 | 57.77 | 58.72 | 57.74 | 58.01 | 449,742 | -0.21(-0.36%) |