Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 58.83 | 59.51 | 58.69 | 58.99 | 110,200 | -0.16(-0.27%) |
Sep 27, 2018 | 58.59 | 59.64 | 58.51 | 59.15 | 127,502 | +0.58(+0.99%) |
Sep 26, 2018 | 58.54 | 58.73 | 57.96 | 58.57 | 154,235 | +0.19(+0.33%) |
Sep 25, 2018 | 57.42 | 58.48 | 57.42 | 58.38 | 107,404 | +0.99(+1.73%) |
Sep 24, 2018 | 56.01 | 57.89 | 56.00 | 57.39 | 278,774 | +0.92(+1.63%) |
Sep 21, 2018 | 58.91 | 59.30 | 56.09 | 56.47 | 255,000 | -2.17(-3.70%) |
Sep 20, 2018 | 59.65 | 61.16 | 58.57 | 58.64 | 212,626 | -1.01(-1.69%) |
Sep 19, 2018 | 59.72 | 59.91 | 59.44 | 59.65 | 207,101 | +0.02(+0.03%) |
Sep 18, 2018 | 58.50 | 59.95 | 58.50 | 59.63 | 184,260 | +1.06(+1.81%) |
Sep 17, 2018 | 58.92 | 59.11 | 58.40 | 58.57 | 206,250 | -0.60(-1.01%) |
Sep 14, 2018 | 59.95 | 60.36 | 58.88 | 59.17 | 184,000 | -0.47(-0.79%) |
Sep 13, 2018 | 58.70 | 59.87 | 58.59 | 59.64 | 199,890 | +0.95(+1.62%) |
Sep 12, 2018 | 59.21 | 59.50 | 57.83 | 58.69 | 200,059 | -0.55(-0.93%) |
Sep 11, 2018 | 59.08 | 59.87 | 58.96 | 59.24 | 151,963 | -0.26(-0.44%) |
Sep 10, 2018 | 59.91 | 60.44 | 59.29 | 59.50 | 153,875 | +0.05(+0.08%) |
Sep 07, 2018 | 58.65 | 60.35 | 58.37 | 59.45 | 568,000 | +0.47(+0.80%) |
Sep 06, 2018 | 60.48 | 61.90 | 58.88 | 58.98 | 449,470 | -2.72(-4.41%) |
Sep 05, 2018 | 64.85 | 64.85 | 61.47 | 61.70 | 322,560 | -3.09(-4.77%) |
Sep 04, 2018 | 64.64 | 65.01 | 62.10 | 64.79 | 525,934 | -0.09(-0.14%) |
Aug 31, 2018 | 64.88 | 64.88 | 64.88 | 0 | -0.45(-0.69%) | |
Aug 30, 2018 | 64.40 | 65.43 | 63.63 | 65.33 | 287,534 | +0.82(+1.27%) |
Aug 29, 2018 | 64.11 | 65.33 | 64.09 | 64.51 | 308,889 | +0.13(+0.20%) |
Aug 28, 2018 | 62.55 | 65.00 | 62.55 | 64.38 | 653,106 | +2.25(+3.62%) |
Aug 27, 2018 | 62.50 | 63.17 | 61.02 | 62.13 | 464,635 | +0.28(+0.45%) |
Aug 24, 2018 | 54.89 | 62.62 | 53.24 | 61.85 | 1,348,800 | +2.81(+4.76%) |
Aug 23, 2018 | 57.29 | 59.41 | 57.01 | 59.04 | 538,688 | +2.05(+3.60%) |
Aug 22, 2018 | 56.90 | 57.44 | 56.08 | 56.99 | 244,744 | +0.13(+0.23%) |
Aug 21, 2018 | 58.06 | 58.40 | 56.69 | 56.86 | 305,965 | -1.08(-1.86%) |
Aug 20, 2018 | 58.36 | 58.46 | 57.58 | 57.94 | 239,868 | -0.41(-0.70%) |
Aug 17, 2018 | 57.79 | 58.57 | 57.24 | 58.35 | 108,200 | +0.58(+1.00%) |
Aug 16, 2018 | 58.04 | 58.68 | 57.75 | 57.77 | 190,840 | +0.22(+0.38%) |
Aug 15, 2018 | 59.28 | 59.28 | 57.15 | 57.55 | 225,851 | -1.84(-3.10%) |
Aug 14, 2018 | 58.08 | 59.67 | 57.60 | 59.39 | 187,702 | +1.52(+2.63%) |
Aug 13, 2018 | 58.13 | 58.90 | 57.75 | 57.87 | 82,330 | -0.34(-0.58%) |
Aug 10, 2018 | 57.71 | 58.41 | 57.50 | 58.21 | 242,400 | +0.03(+0.05%) |
Aug 09, 2018 | 59.32 | 59.32 | 58.18 | 58.18 | 132,679 | -1.14(-1.92%) |
Aug 08, 2018 | 57.30 | 59.39 | 57.30 | 59.32 | 201,364 | +1.94(+3.38%) |
Aug 07, 2018 | 57.59 | 58.29 | 56.49 | 57.38 | 397,243 | +0.12(+0.21%) |
Aug 06, 2018 | 56.97 | 57.70 | 56.37 | 57.26 | 305,324 | +0.57(+1.01%) |
Aug 03, 2018 | 56.80 | 57.30 | 56.22 | 56.69 | 219,200 | -0.13(-0.23%) |
Aug 02, 2018 | 55.49 | 56.93 | 55.49 | 56.82 | 169,039 | +0.91(+1.63%) |
Aug 01, 2018 | 55.52 | 55.92 | 55.16 | 55.91 | 203,363 | +0.47(+0.85%) |
Jul 31, 2018 | 55.12 | 55.66 | 53.62 | 55.44 | 281,038 | +0.37(+0.67%) |
Jul 30, 2018 | 56.06 | 56.37 | 54.41 | 55.07 | 348,430 | -1.13(-2.01%) |
Jul 27, 2018 | 57.54 | 57.60 | 56.05 | 56.20 | 492,900 | -1.41(-2.45%) |
Jul 26, 2018 | 56.97 | 57.64 | 56.80 | 57.61 | 217,481 | +0.30(+0.52%) |
Jul 25, 2018 | 56.48 | 57.37 | 56.48 | 57.31 | 174,008 | +0.62(+1.09%) |
Jul 24, 2018 | 58.58 | 58.79 | 56.29 | 56.69 | 373,300 | -1.79(-3.06%) |
Jul 23, 2018 | 58.89 | 58.89 | 57.77 | 58.48 | 175,377 | -0.31(-0.53%) |
Jul 20, 2018 | 59.65 | 59.65 | 58.62 | 58.79 | 234,624 | -0.66(-1.11%) |
Jul 19, 2018 | 58.76 | 59.66 | 58.65 | 59.45 | 354,950 | +0.80(+1.36%) |
Jul 18, 2018 | 57.64 | 58.83 | 57.42 | 58.65 | 214,834 | +0.79(+1.37%) |
Jul 17, 2018 | 57.68 | 58.23 | 57.19 | 57.86 | 233,722 | +0.18(+0.31%) |
Jul 16, 2018 | 58.95 | 59.10 | 57.32 | 57.68 | 215,522 | -1.27(-2.15%) |
Jul 13, 2018 | 58.74 | 59.31 | 57.58 | 58.95 | 347,323 | +0.13(+0.22%) |
Jul 12, 2018 | 57.89 | 59.97 | 57.65 | 58.82 | 730,221 | +1.77(+3.10%) |
Jul 11, 2018 | 57.21 | 57.56 | 56.70 | 57.05 | 256,700 | +0.09(+0.16%) |
Jul 10, 2018 | 57.05 | 58.74 | 56.96 | 56.96 | 399,403 | +0.20(+0.35%) |
Jul 09, 2018 | 56.50 | 56.55 | 55.96 | 56.76 | 751,795 | +0.87(+1.56%) |
Jul 06, 2018 | 55.85 | 56.16 | 55.31 | 55.89 | 369,338 | +0.03(+0.05%) |
Jul 05, 2018 | 56.48 | 56.55 | 55.70 | 55.86 | 316,030 | -0.48(-0.85%) |
Jul 03, 2018 | 56.34 | 56.34 | 56.34 | 0 | -0.47(-0.83%) |