Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 53.97 | 54.70 | 53.61 | 53.79 | 216,495 | -0.36(-0.67%) |
Sep 27, 2018 | 54.29 | 54.83 | 54.01 | 54.15 | 185,297 | +0.09(+0.17%) |
Sep 26, 2018 | 53.56 | 54.74 | 53.47 | 54.06 | 240,728 | +0.50(+0.93%) |
Sep 25, 2018 | 54.51 | 54.56 | 53.11 | 53.56 | 306,244 | -0.86(-1.59%) |
Sep 24, 2018 | 55.65 | 55.70 | 54.35 | 54.42 | 296,992 | -1.45(-2.60%) |
Sep 21, 2018 | 58.38 | 58.56 | 55.74 | 55.88 | 455,884 | -2.27(-3.91%) |
Sep 20, 2018 | 56.79 | 58.47 | 56.41 | 58.15 | 299,612 | -1.54(-2.59%) |
Sep 19, 2018 | 59.87 | 60.51 | 59.28 | 59.69 | 214,212 | -0.41(-0.68%) |
Sep 18, 2018 | 60.65 | 61.33 | 59.15 | 60.10 | 256,079 | -0.36(-0.60%) |
Sep 17, 2018 | 59.92 | 60.87 | 58.74 | 60.46 | 307,595 | +0.59(+0.99%) |
Sep 14, 2018 | 57.28 | 60.24 | 57.06 | 59.87 | 263,162 | +2.54(+4.44%) |
Sep 13, 2018 | 58.78 | 58.78 | 56.92 | 57.33 | 116,193 | -1.04(-1.79%) |
Sep 12, 2018 | 60.01 | 60.78 | 57.88 | 58.38 | 247,555 | -1.73(-2.87%) |
Sep 11, 2018 | 60.87 | 60.87 | 58.97 | 60.10 | 193,163 | -0.64(-1.05%) |
Sep 10, 2018 | 60.42 | 60.83 | 59.33 | 60.74 | 194,438 | +0.82(+1.36%) |
Sep 07, 2018 | 59.33 | 60.46 | 59.06 | 59.92 | 199,655 | +0.59(+1.00%) |
Sep 06, 2018 | 59.28 | 59.83 | 58.88 | 59.33 | 154,212 | +0.18(+0.31%) |
Sep 05, 2018 | 59.33 | 59.65 | 58.01 | 59.15 | 153,960 | -0.23(-0.38%) |
Sep 04, 2018 | 57.88 | 59.51 | 57.28 | 59.37 | 206,256 | +1.23(+2.11%) |
Aug 31, 2018 | 58.15 | 58.15 | 58.15 | 0 | -0.09(-0.16%) | |
Aug 30, 2018 | 57.88 | 58.83 | 57.42 | 58.24 | 193,371 | +0.23(+0.39%) |
Aug 29, 2018 | 58.83 | 58.83 | 57.92 | 58.01 | 125,400 | -0.82(-1.39%) |
Aug 28, 2018 | 59.47 | 59.74 | 58.65 | 58.83 | 139,144 | -0.32(-0.54%) |
Aug 27, 2018 | 57.69 | 59.60 | 57.56 | 59.15 | 222,406 | +1.54(+2.68%) |
Aug 24, 2018 | 57.69 | 58.03 | 57.33 | 57.60 | 84,749 | -0.09(-0.16%) |
Aug 23, 2018 | 57.38 | 57.97 | 57.01 | 57.69 | 130,980 | +0.14(+0.24%) |
Aug 22, 2018 | 57.28 | 57.83 | 56.15 | 57.56 | 96,844 | -0.09(-0.16%) |
Aug 21, 2018 | 56.01 | 58.15 | 56.01 | 57.65 | 170,968 | +1.54(+2.75%) |
Aug 20, 2018 | 56.19 | 57.10 | 55.10 | 56.10 | 216,978 | +0.36(+0.65%) |
Aug 17, 2018 | 56.97 | 57.24 | 55.42 | 55.74 | 203,507 | -1.64(-2.85%) |
Aug 16, 2018 | 56.47 | 57.92 | 55.97 | 57.38 | 186,941 | +1.59(+2.85%) |
Aug 15, 2018 | 58.51 | 58.80 | 55.42 | 55.79 | 246,453 | -2.73(-4.66%) |
Aug 14, 2018 | 56.69 | 58.83 | 56.38 | 58.51 | 204,012 | +1.95(+3.45%) |
Aug 13, 2018 | 56.56 | 57.10 | 56.20 | 56.56 | 138,854 | +0.14(+0.24%) |
Aug 10, 2018 | 55.70 | 56.60 | 54.92 | 56.42 | 224,530 | +0.50(+0.89%) |
Aug 09, 2018 | 54.92 | 56.10 | 54.92 | 55.92 | 146,887 | +0.95(+1.74%) |
Aug 08, 2018 | 54.83 | 55.83 | 54.47 | 54.97 | 142,390 | +0.14(+0.25%) |
Aug 07, 2018 | 54.51 | 55.15 | 54.15 | 54.83 | 142,839 | +0.36(+0.67%) |
Aug 06, 2018 | 54.20 | 54.74 | 53.70 | 54.47 | 120,562 | +0.32(+0.59%) |
Aug 03, 2018 | 53.24 | 54.33 | 52.97 | 54.15 | 200,866 | +0.86(+1.62%) |
Aug 02, 2018 | 51.74 | 54.10 | 51.42 | 53.29 | 230,131 | +1.64(+3.17%) |
Aug 01, 2018 | 55.65 | 55.65 | 51.52 | 51.65 | 398,636 | -4.00(-7.18%) |
Jul 31, 2018 | 55.20 | 56.42 | 55.20 | 55.65 | 197,992 | +0.64(+1.16%) |
Jul 30, 2018 | 54.10 | 55.01 | 53.83 | 55.01 | 234,534 | +0.86(+1.59%) |
Jul 27, 2018 | 56.74 | 56.74 | 54.06 | 54.15 | 210,441 | -2.18(-3.87%) |
Jul 26, 2018 | 54.56 | 56.74 | 53.20 | 56.33 | 581,235 | +5.13(+10.03%) |
Jul 25, 2018 | 52.65 | 52.70 | 50.29 | 51.20 | 485,394 | -1.14(-2.17%) |
Jul 24, 2018 | 55.01 | 55.33 | 52.06 | 52.33 | 288,145 | -2.50(-4.56%) |
Jul 23, 2018 | 54.65 | 55.24 | 53.61 | 54.83 | 222,550 | +0.14(+0.25%) |
Jul 20, 2018 | 55.51 | 55.65 | 54.70 | 54.70 | 97,176 | -0.95(-1.71%) |
Jul 19, 2018 | 54.92 | 56.06 | 54.60 | 55.65 | 183,131 | +0.32(+0.57%) |
Jul 18, 2018 | 55.06 | 55.47 | 54.56 | 55.33 | 177,682 | +0.00(+0.00%) |
Jul 17, 2018 | 53.61 | 55.47 | 53.24 | 55.33 | 188,245 | +1.68(+3.13%) |
Jul 16, 2018 | 54.01 | 54.10 | 53.24 | 53.65 | 159,061 | -0.23(-0.42%) |
Jul 13, 2018 | 53.33 | 54.33 | 53.33 | 53.88 | 159,583 | +0.41(+0.76%) |
Jul 12, 2018 | 53.01 | 53.65 | 52.06 | 53.47 | 203,851 | +1.09(+2.08%) |
Jul 11, 2018 | 52.29 | 52.74 | 51.88 | 52.38 | 146,097 | -0.41(-0.77%) |
Jul 10, 2018 | 54.01 | 54.01 | 51.70 | 52.79 | 213,494 | -1.14(-2.11%) |
Jul 09, 2018 | 54.56 | 54.76 | 53.01 | 53.92 | 267,098 | -1.00(-1.82%) |
Jul 06, 2018 | 54.33 | 55.15 | 54.29 | 54.92 | 121,696 | +0.64(+1.17%) |
Jul 05, 2018 | 53.29 | 54.42 | 52.56 | 54.29 | 92,755 | +1.09(+2.05%) |
Jul 03, 2018 | 53.20 | 53.20 | 53.20 | 0 | -0.36(-0.68%) |