Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 56.23 | 56.53 | 55.63 | 55.77 | 417,015 | -0.58(-1.02%) |
Sep 27, 2018 | 55.95 | 56.54 | 55.67 | 56.35 | 875,020 | +0.63(+1.14%) |
Sep 26, 2018 | 56.45 | 56.62 | 55.67 | 55.71 | 401,187 | -0.77(-1.37%) |
Sep 25, 2018 | 57.56 | 57.66 | 56.40 | 56.48 | 338,871 | -0.95(-1.65%) |
Sep 24, 2018 | 57.71 | 57.71 | 56.84 | 57.43 | 393,327 | -0.38(-0.66%) |
Sep 21, 2018 | 58.19 | 58.26 | 57.64 | 57.81 | 771,768 | -0.25(-0.43%) |
Sep 20, 2018 | 58.38 | 58.88 | 57.92 | 58.07 | 338,770 | +0.07(+0.11%) |
Sep 19, 2018 | 58.22 | 58.78 | 57.63 | 58.00 | 437,672 | -0.10(-0.18%) |
Sep 18, 2018 | 58.07 | 58.91 | 57.05 | 58.10 | 529,082 | +0.08(+0.14%) |
Sep 17, 2018 | 57.95 | 58.74 | 57.84 | 58.02 | 485,938 | +0.06(+0.10%) |
Sep 14, 2018 | 58.39 | 58.58 | 57.67 | 57.96 | 857,042 | -0.34(-0.59%) |
Sep 13, 2018 | 58.82 | 58.87 | 57.90 | 58.31 | 499,061 | -0.33(-0.57%) |
Sep 12, 2018 | 59.52 | 59.53 | 58.07 | 58.64 | 766,971 | -0.87(-1.47%) |
Sep 11, 2018 | 59.19 | 59.57 | 58.84 | 59.52 | 620,689 | +0.13(+0.22%) |
Sep 10, 2018 | 58.59 | 59.67 | 58.59 | 59.39 | 658,048 | +1.06(+1.82%) |
Sep 07, 2018 | 57.94 | 58.84 | 57.77 | 58.33 | 696,710 | +0.21(+0.37%) |
Sep 06, 2018 | 58.00 | 58.30 | 57.99 | 58.11 | 492,645 | +0.17(+0.29%) |
Sep 05, 2018 | 57.00 | 58.18 | 56.86 | 57.94 | 461,576 | +0.79(+1.38%) |
Sep 04, 2018 | 56.42 | 57.25 | 56.15 | 57.15 | 481,905 | +0.62(+1.10%) |
Aug 31, 2018 | 56.53 | 56.53 | 56.53 | 0 | +0.24(+0.43%) | |
Aug 30, 2018 | 56.26 | 56.67 | 55.88 | 56.29 | 806,484 | -0.02(-0.03%) |
Aug 29, 2018 | 56.75 | 56.75 | 56.14 | 56.31 | 574,491 | -0.39(-0.69%) |
Aug 28, 2018 | 56.95 | 57.06 | 56.60 | 56.70 | 587,533 | -0.11(-0.20%) |
Aug 27, 2018 | 55.79 | 57.21 | 55.69 | 56.81 | 807,606 | +1.29(+2.33%) |
Aug 24, 2018 | 54.97 | 55.82 | 54.94 | 55.52 | 695,097 | +0.38(+0.69%) |
Aug 23, 2018 | 57.19 | 57.19 | 54.91 | 55.14 | 633,590 | -2.06(-3.59%) |
Aug 22, 2018 | 57.33 | 57.49 | 56.37 | 57.19 | 474,594 | -0.25(-0.44%) |
Aug 21, 2018 | 56.05 | 57.67 | 55.88 | 57.44 | 654,007 | +1.56(+2.80%) |
Aug 20, 2018 | 55.85 | 56.07 | 55.55 | 55.88 | 613,728 | +0.14(+0.25%) |
Aug 17, 2018 | 55.35 | 56.01 | 55.11 | 55.74 | 323,568 | +0.23(+0.42%) |
Aug 16, 2018 | 55.66 | 56.50 | 55.16 | 55.51 | 422,577 | +0.21(+0.39%) |
Aug 15, 2018 | 54.93 | 55.36 | 54.51 | 55.29 | 275,919 | -0.01(-0.02%) |
Aug 14, 2018 | 55.14 | 55.64 | 55.12 | 55.30 | 513,710 | +0.28(+0.51%) |
Aug 13, 2018 | 55.05 | 55.49 | 54.63 | 55.02 | 249,017 | -0.06(-0.10%) |
Aug 10, 2018 | 54.96 | 55.56 | 54.89 | 55.08 | 171,193 | -0.24(-0.44%) |
Aug 09, 2018 | 55.79 | 55.84 | 55.29 | 55.32 | 138,348 | -0.39(-0.70%) |
Aug 08, 2018 | 56.04 | 56.05 | 55.53 | 55.71 | 227,105 | -0.35(-0.63%) |
Aug 07, 2018 | 55.92 | 56.35 | 55.84 | 56.07 | 312,635 | +0.32(+0.57%) |
Aug 06, 2018 | 55.61 | 55.94 | 55.50 | 55.75 | 202,379 | +0.24(+0.44%) |
Aug 03, 2018 | 55.20 | 55.73 | 55.04 | 55.51 | 400,024 | +0.40(+0.73%) |
Aug 02, 2018 | 54.82 | 55.56 | 54.45 | 55.11 | 291,907 | -0.07(-0.12%) |
Aug 01, 2018 | 55.64 | 56.08 | 54.95 | 55.17 | 624,413 | -0.80(-1.43%) |
Jul 31, 2018 | 55.29 | 56.40 | 55.24 | 55.97 | 262,669 | +1.00(+1.83%) |
Jul 30, 2018 | 55.61 | 55.99 | 54.93 | 54.97 | 220,830 | -0.57(-1.02%) |
Jul 27, 2018 | 56.08 | 56.22 | 55.29 | 55.54 | 192,162 | -0.41(-0.73%) |
Jul 26, 2018 | 55.53 | 56.15 | 55.49 | 55.95 | 288,854 | +0.46(+0.82%) |
Jul 25, 2018 | 56.34 | 56.59 | 55.14 | 55.49 | 495,433 | -0.66(-1.18%) |
Jul 24, 2018 | 56.54 | 56.77 | 55.73 | 56.15 | 666,730 | -0.10(-0.18%) |
Jul 23, 2018 | 56.10 | 56.72 | 55.68 | 56.25 | 509,829 | -0.07(-0.13%) |
Jul 20, 2018 | 55.82 | 56.80 | 55.80 | 56.33 | 358,997 | +0.27(+0.48%) |
Jul 19, 2018 | 55.60 | 56.33 | 55.25 | 56.06 | 335,301 | +0.36(+0.65%) |
Jul 18, 2018 | 55.45 | 55.89 | 55.15 | 55.69 | 436,349 | +0.20(+0.35%) |
Jul 17, 2018 | 55.50 | 56.05 | 55.15 | 55.50 | 488,754 | -0.40(-0.72%) |
Jul 16, 2018 | 56.52 | 56.52 | 55.76 | 55.90 | 327,973 | -0.60(-1.05%) |
Jul 13, 2018 | 57.01 | 57.30 | 56.38 | 56.49 | 388,100 | -0.42(-0.74%) |
Jul 12, 2018 | 57.51 | 57.51 | 56.75 | 56.91 | 262,397 | -0.28(-0.49%) |
Jul 11, 2018 | 56.96 | 57.42 | 56.82 | 57.19 | 321,989 | -0.24(-0.42%) |
Jul 10, 2018 | 57.56 | 57.58 | 57.01 | 57.43 | 250,644 | -0.07(-0.13%) |
Jul 09, 2018 | 56.81 | 57.81 | 56.66 | 57.51 | 307,325 | +0.87(+1.54%) |
Jul 06, 2018 | 56.17 | 56.84 | 55.72 | 56.63 | 301,055 | +0.41(+0.73%) |
Jul 05, 2018 | 56.10 | 56.22 | 55.33 | 56.22 | 448,893 | +0.44(+0.78%) |
Jul 03, 2018 | 55.79 | 55.79 | 55.79 | 0 | -0.85(-1.49%) |