Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2018 | 54.16 | 54.16 | 54.16 | 0 | -0.07(-0.13%) | |
Oct 03, 2018 | 54.23 | 54.54 | 53.81 | 54.23 | 862,821 | +0.25(+0.47%) |
Oct 02, 2018 | 53.89 | 54.50 | 53.52 | 53.98 | 638,211 | +0.28(+0.52%) |
Oct 01, 2018 | 54.04 | 54.37 | 53.37 | 53.70 | 377,092 | -0.01(-0.02%) |
Sep 28, 2018 | 53.57 | 54.09 | 53.43 | 53.71 | 537,689 | -0.29(-0.54%) |
Sep 27, 2018 | 54.84 | 55.05 | 53.80 | 54.00 | 422,260 | -0.57(-1.05%) |
Sep 26, 2018 | 55.70 | 55.70 | 54.47 | 54.57 | 385,450 | -1.14(-2.04%) |
Sep 25, 2018 | 55.95 | 55.95 | 54.86 | 55.71 | 584,403 | -0.20(-0.36%) |
Sep 24, 2018 | 55.94 | 56.08 | 55.26 | 55.91 | 492,191 | +0.15(+0.26%) |
Sep 21, 2018 | 57.23 | 57.59 | 55.69 | 55.76 | 895,153 | -1.21(-2.13%) |
Sep 20, 2018 | 56.98 | 57.89 | 56.79 | 56.98 | 530,382 | +0.44(+0.77%) |
Sep 19, 2018 | 56.32 | 57.27 | 56.23 | 56.54 | 518,995 | +0.20(+0.36%) |
Sep 18, 2018 | 55.78 | 56.43 | 55.34 | 56.34 | 706,190 | +0.57(+1.03%) |
Sep 17, 2018 | 57.29 | 57.37 | 55.17 | 55.76 | 581,916 | -1.17(-2.05%) |
Sep 14, 2018 | 56.42 | 57.34 | 56.24 | 56.93 | 744,485 | +0.54(+0.96%) |
Sep 13, 2018 | 55.32 | 57.05 | 55.14 | 56.39 | 923,274 | +1.38(+2.51%) |
Sep 12, 2018 | 56.20 | 56.20 | 54.90 | 55.01 | 910,551 | -1.19(-2.13%) |
Sep 11, 2018 | 56.10 | 56.56 | 55.80 | 56.20 | 766,776 | -0.16(-0.28%) |
Sep 10, 2018 | 59.10 | 59.20 | 56.06 | 56.36 | 1,164,521 | -2.63(-4.46%) |
Sep 07, 2018 | 57.70 | 59.04 | 57.39 | 58.99 | 727,389 | +1.28(+2.22%) |
Sep 06, 2018 | 59.04 | 59.41 | 57.30 | 57.71 | 601,407 | -1.64(-2.77%) |
Sep 05, 2018 | 60.87 | 61.12 | 59.18 | 59.35 | 967,870 | -1.53(-2.52%) |
Sep 04, 2018 | 60.12 | 61.17 | 59.91 | 60.88 | 560,724 | +0.52(+0.87%) |
Aug 31, 2018 | 60.36 | 60.36 | 60.36 | 0 | +0.58(+0.97%) | |
Aug 30, 2018 | 60.08 | 60.23 | 59.66 | 59.78 | 284,198 | -0.41(-0.68%) |
Aug 29, 2018 | 60.34 | 60.41 | 59.66 | 60.18 | 445,907 | -0.30(-0.50%) |
Aug 28, 2018 | 60.44 | 60.87 | 59.86 | 60.48 | 544,135 | +0.18(+0.31%) |
Aug 27, 2018 | 59.67 | 60.38 | 59.61 | 60.30 | 383,056 | +1.09(+1.83%) |
Aug 24, 2018 | 59.17 | 59.55 | 58.73 | 59.21 | 863,382 | +0.21(+0.36%) |
Aug 23, 2018 | 59.04 | 59.73 | 58.15 | 59.00 | 663,229 | -0.20(-0.34%) |
Aug 22, 2018 | 58.24 | 59.73 | 58.24 | 59.20 | 435,612 | +0.65(+1.11%) |
Aug 21, 2018 | 58.83 | 60.53 | 58.49 | 58.55 | 1,470,039 | -1.50(-2.50%) |
Aug 20, 2018 | 59.32 | 60.66 | 59.32 | 60.06 | 763,445 | +0.73(+1.23%) |
Aug 17, 2018 | 58.92 | 59.46 | 58.33 | 59.33 | 380,527 | +0.34(+0.58%) |
Aug 16, 2018 | 58.84 | 59.69 | 58.33 | 58.99 | 566,687 | +0.82(+1.42%) |
Aug 15, 2018 | 59.36 | 59.45 | 57.81 | 58.17 | 687,907 | -1.74(-2.91%) |
Aug 14, 2018 | 59.58 | 59.99 | 59.48 | 59.91 | 371,256 | +0.48(+0.82%) |
Aug 13, 2018 | 60.13 | 60.26 | 59.40 | 59.43 | 565,253 | -0.70(-1.16%) |
Aug 10, 2018 | 59.28 | 60.31 | 58.65 | 60.12 | 647,588 | +0.31(+0.52%) |
Aug 09, 2018 | 59.38 | 60.20 | 59.38 | 59.81 | 1,058,884 | +0.30(+0.50%) |
Aug 08, 2018 | 59.19 | 59.68 | 58.88 | 59.51 | 448,469 | +0.40(+0.67%) |
Aug 07, 2018 | 58.70 | 59.78 | 58.70 | 59.12 | 468,369 | +0.51(+0.88%) |
Aug 06, 2018 | 58.45 | 59.49 | 58.28 | 58.60 | 505,457 | +0.33(+0.57%) |
Aug 03, 2018 | 58.44 | 58.62 | 57.45 | 58.27 | 617,880 | -0.16(-0.28%) |
Aug 02, 2018 | 58.20 | 59.16 | 58.17 | 58.44 | 446,448 | -0.21(-0.36%) |