Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 55.03 | 56.53 | 55.03 | 56.21 | 384,727 | +1.22(+2.21%) |
Sep 27, 2018 | 55.54 | 55.89 | 54.75 | 55.00 | 467,299 | -0.37(-0.67%) |
Sep 26, 2018 | 54.42 | 55.62 | 54.13 | 55.37 | 486,998 | +0.81(+1.48%) |
Sep 25, 2018 | 53.63 | 54.67 | 53.63 | 54.56 | 440,712 | +1.20(+2.24%) |
Sep 24, 2018 | 52.44 | 53.51 | 52.19 | 53.36 | 401,753 | +0.76(+1.44%) |
Sep 21, 2018 | 51.85 | 53.37 | 51.85 | 52.60 | 723,567 | +0.62(+1.19%) |
Sep 20, 2018 | 52.20 | 52.50 | 51.73 | 51.98 | 233,771 | +0.00(+0.00%) |
Sep 19, 2018 | 53.60 | 53.80 | 51.62 | 51.98 | 376,692 | -1.81(-3.36%) |
Sep 18, 2018 | 54.04 | 54.71 | 53.79 | 53.79 | 241,981 | -0.26(-0.48%) |
Sep 17, 2018 | 54.86 | 55.32 | 54.04 | 54.05 | 309,826 | -0.81(-1.47%) |
Sep 14, 2018 | 54.14 | 54.96 | 53.97 | 54.86 | 416,086 | +0.41(+0.75%) |
Sep 13, 2018 | 55.12 | 55.54 | 54.32 | 54.45 | 255,080 | -0.63(-1.14%) |
Sep 12, 2018 | 55.84 | 55.97 | 54.99 | 55.08 | 270,085 | -0.77(-1.38%) |
Sep 11, 2018 | 56.03 | 56.16 | 55.20 | 55.84 | 258,724 | -0.52(-0.92%) |
Sep 10, 2018 | 56.66 | 56.66 | 56.00 | 56.36 | 261,151 | +0.05(+0.09%) |
Sep 07, 2018 | 56.66 | 56.98 | 56.08 | 56.31 | 280,530 | -0.52(-0.91%) |
Sep 06, 2018 | 57.29 | 57.38 | 56.25 | 56.83 | 391,555 | -0.62(-1.08%) |
Sep 05, 2018 | 58.89 | 58.94 | 57.30 | 57.45 | 345,409 | -1.59(-2.69%) |
Sep 04, 2018 | 59.02 | 59.18 | 58.36 | 59.04 | 305,741 | +0.08(+0.14%) |
Aug 31, 2018 | 58.96 | 58.96 | 58.96 | 0 | +0.32(+0.54%) | |
Aug 30, 2018 | 58.36 | 59.07 | 58.36 | 58.64 | 186,009 | +0.06(+0.10%) |
Aug 29, 2018 | 58.73 | 58.86 | 58.26 | 58.58 | 265,421 | +0.07(+0.12%) |
Aug 28, 2018 | 59.00 | 59.19 | 58.01 | 58.51 | 220,132 | -0.43(-0.73%) |
Aug 27, 2018 | 59.96 | 59.96 | 58.81 | 58.94 | 388,069 | -0.86(-1.44%) |
Aug 24, 2018 | 59.79 | 60.04 | 59.42 | 59.80 | 277,324 | +0.30(+0.50%) |
Aug 23, 2018 | 58.63 | 59.73 | 58.63 | 59.50 | 222,462 | +0.70(+1.19%) |
Aug 22, 2018 | 58.54 | 59.02 | 58.20 | 58.80 | 209,828 | +0.24(+0.41%) |
Aug 21, 2018 | 58.24 | 58.79 | 58.00 | 58.56 | 281,822 | +0.47(+0.81%) |
Aug 20, 2018 | 58.19 | 58.59 | 56.66 | 58.09 | 262,968 | -0.14(-0.24%) |
Aug 17, 2018 | 56.71 | 58.47 | 56.30 | 58.23 | 351,263 | +0.34(+0.59%) |
Aug 16, 2018 | 57.36 | 57.93 | 57.06 | 57.89 | 197,610 | +0.94(+1.65%) |
Aug 15, 2018 | 57.58 | 57.67 | 56.69 | 56.95 | 270,082 | -0.89(-1.54%) |
Aug 14, 2018 | 57.19 | 58.01 | 57.07 | 57.84 | 486,108 | +0.99(+1.74%) |
Aug 13, 2018 | 56.77 | 57.43 | 56.14 | 56.85 | 182,526 | +0.28(+0.49%) |
Aug 10, 2018 | 55.65 | 56.91 | 55.56 | 56.57 | 212,301 | +0.45(+0.80%) |
Aug 09, 2018 | 55.40 | 56.81 | 55.35 | 56.12 | 219,877 | +0.65(+1.17%) |
Aug 08, 2018 | 55.71 | 55.71 | 54.82 | 55.47 | 263,031 | -0.01(-0.02%) |
Aug 07, 2018 | 55.00 | 55.59 | 54.44 | 55.48 | 489,223 | +0.54(+0.98%) |
Aug 06, 2018 | 53.96 | 55.22 | 53.84 | 54.95 | 334,370 | +0.99(+1.83%) |
Aug 03, 2018 | 54.39 | 54.39 | 53.42 | 53.96 | 222,721 | -0.46(-0.84%) |
Aug 02, 2018 | 53.40 | 54.77 | 53.40 | 54.42 | 347,947 | +0.43(+0.79%) |
Aug 01, 2018 | 53.89 | 54.69 | 52.74 | 53.99 | 657,131 | +0.24(+0.45%) |
Jul 31, 2018 | 60.04 | 60.04 | 52.70 | 53.75 | 942,208 | -2.88(-5.09%) |
Jul 30, 2018 | 56.80 | 56.95 | 55.39 | 56.63 | 523,278 | -0.16(-0.28%) |
Jul 27, 2018 | 57.97 | 58.49 | 55.80 | 56.79 | 396,349 | -1.15(-1.98%) |
Jul 26, 2018 | 56.64 | 58.01 | 56.64 | 57.94 | 185,452 | +1.38(+2.44%) |
Jul 25, 2018 | 55.88 | 56.57 | 55.83 | 56.56 | 222,633 | +0.67(+1.20%) |
Jul 24, 2018 | 56.74 | 57.19 | 55.69 | 55.89 | 179,327 | -0.52(-0.92%) |
Jul 23, 2018 | 55.74 | 56.73 | 55.67 | 56.41 | 159,343 | +0.47(+0.84%) |
Jul 20, 2018 | 55.78 | 56.50 | 55.58 | 55.94 | 190,142 | +0.14(+0.25%) |
Jul 19, 2018 | 55.17 | 56.09 | 55.17 | 55.80 | 180,310 | +0.78(+1.41%) |
Jul 18, 2018 | 54.98 | 55.30 | 54.63 | 55.03 | 408,285 | -0.09(-0.16%) |
Jul 17, 2018 | 54.42 | 55.47 | 54.42 | 55.12 | 374,703 | +0.74(+1.36%) |
Jul 16, 2018 | 54.99 | 55.58 | 54.14 | 54.38 | 271,726 | -0.96(-1.73%) |
Jul 13, 2018 | 55.48 | 56.20 | 55.19 | 55.34 | 223,944 | -0.12(-0.22%) |
Jul 12, 2018 | 55.38 | 55.71 | 55.03 | 55.45 | 184,673 | +0.42(+0.76%) |
Jul 11, 2018 | 55.06 | 55.59 | 54.76 | 55.04 | 344,384 | -0.51(-0.92%) |
Jul 10, 2018 | 55.35 | 55.82 | 55.10 | 55.54 | 223,970 | +0.14(+0.25%) |
Jul 09, 2018 | 55.12 | 55.73 | 54.75 | 55.41 | 182,016 | +0.42(+0.76%) |
Jul 06, 2018 | 55.33 | 55.38 | 54.49 | 54.99 | 245,476 | -0.22(-0.40%) |
Jul 05, 2018 | 56.91 | 56.93 | 54.87 | 55.21 | 397,894 | -1.56(-2.74%) |
Jul 03, 2018 | 56.76 | 56.76 | 56.76 | 0 | -0.21(-0.37%) |