Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 58.71 | 58.93 | 58.71 | 58.88 | 5,758 | -0.06(-0.11%) |
Sep 27, 2018 | 58.76 | 59.07 | 58.76 | 58.95 | 22,149 | +0.30(+0.52%) |
Sep 26, 2018 | 59.02 | 59.09 | 58.64 | 58.64 | 15,663 | -0.20(-0.34%) |
Sep 25, 2018 | 59.02 | 59.02 | 58.84 | 58.84 | 3,727 | -0.14(-0.24%) |
Sep 24, 2018 | 58.85 | 58.98 | 58.85 | 58.98 | 15,068 | -0.19(-0.33%) |
Sep 21, 2018 | 59.39 | 59.39 | 59.17 | 59.17 | 2,508 | -0.09(-0.15%) |
Sep 20, 2018 | 59.05 | 59.27 | 59.05 | 59.27 | 8,442 | +0.62(+1.06%) |
Sep 19, 2018 | 58.70 | 58.72 | 58.62 | 58.64 | 10,679 | -0.01(-0.02%) |
Sep 18, 2018 | 58.56 | 58.75 | 58.55 | 58.65 | 13,615 | +0.31(+0.53%) |
Sep 17, 2018 | 58.78 | 58.78 | 58.34 | 58.34 | 11,652 | -0.37(-0.62%) |
Sep 14, 2018 | 58.69 | 58.76 | 58.57 | 58.71 | 11,341 | +0.09(+0.16%) |
Sep 13, 2018 | 58.69 | 58.69 | 58.59 | 58.61 | 4,972 | +0.29(+0.50%) |
Sep 12, 2018 | 58.39 | 58.39 | 58.15 | 58.32 | 5,528 | -0.01(-0.02%) |
Sep 11, 2018 | 58.12 | 58.37 | 58.12 | 58.33 | 13,450 | +0.18(+0.32%) |
Sep 10, 2018 | 58.31 | 58.31 | 58.06 | 58.15 | 12,579 | +0.22(+0.38%) |
Sep 07, 2018 | 57.97 | 58.14 | 57.84 | 57.93 | 12,322 | -0.24(-0.41%) |
Sep 06, 2018 | 58.39 | 58.39 | 57.98 | 58.17 | 5,492 | -0.15(-0.26%) |
Sep 05, 2018 | 58.28 | 58.32 | 58.13 | 58.32 | 5,965 | -0.18(-0.31%) |
Sep 04, 2018 | 58.58 | 58.58 | 58.28 | 58.50 | 16,666 | +0.06(+0.11%) |
Aug 31, 2018 | 58.44 | 58.44 | 58.44 | 0 | -0.13(-0.22%) | |
Aug 30, 2018 | 58.71 | 58.77 | 58.48 | 58.57 | 4,570 | -0.26(-0.44%) |
Aug 29, 2018 | 58.62 | 58.86 | 58.53 | 58.83 | 8,894 | +0.35(+0.60%) |
Aug 28, 2018 | 58.53 | 58.53 | 58.41 | 58.48 | 13,030 | +0.03(+0.05%) |
Aug 27, 2018 | 58.14 | 58.48 | 58.14 | 58.45 | 11,039 | +0.47(+0.81%) |
Aug 24, 2018 | 57.91 | 58.02 | 57.91 | 57.98 | 13,522 | +0.32(+0.55%) |
Aug 23, 2018 | 57.75 | 57.75 | 57.60 | 57.66 | 12,149 | -0.04(-0.07%) |
Aug 22, 2018 | 57.57 | 57.76 | 57.57 | 57.71 | 13,636 | -0.08(-0.14%) |
Aug 21, 2018 | 57.73 | 57.90 | 57.73 | 57.79 | 24,584 | +0.21(+0.37%) |
Aug 20, 2018 | 57.62 | 57.62 | 57.43 | 57.58 | 2,137 | +0.15(+0.26%) |
Aug 17, 2018 | 57.17 | 57.51 | 57.17 | 57.43 | 11,014 | +0.24(+0.42%) |
Aug 16, 2018 | 57.17 | 57.40 | 57.14 | 57.19 | 13,937 | +0.41(+0.73%) |
Aug 15, 2018 | 57.01 | 57.01 | 56.54 | 56.78 | 3,912 | -0.40(-0.69%) |
Aug 14, 2018 | 57.24 | 57.25 | 57.17 | 57.18 | 2,716 | +0.29(+0.52%) |
Aug 13, 2018 | 56.95 | 57.03 | 56.82 | 56.88 | 2,078 | -0.12(-0.21%) |
Aug 10, 2018 | 57.29 | 57.29 | 56.95 | 57.00 | 10,577 | -0.57(-0.99%) |
Aug 09, 2018 | 57.71 | 57.71 | 57.54 | 57.57 | 6,557 | -0.05(-0.09%) |
Aug 08, 2018 | 57.48 | 57.63 | 57.48 | 57.62 | 5,756 | -0.06(-0.11%) |
Aug 07, 2018 | 57.64 | 57.69 | 57.62 | 57.69 | 4,788 | +0.24(+0.42%) |
Aug 06, 2018 | 57.19 | 57.53 | 57.19 | 57.45 | 7,506 | +0.23(+0.40%) |
Aug 03, 2018 | 57.09 | 57.22 | 57.06 | 57.22 | 21,592 | +0.28(+0.49%) |
Aug 02, 2018 | 56.45 | 57.00 | 56.45 | 56.94 | 1,276 | +0.30(+0.53%) |
Aug 01, 2018 | 56.86 | 56.86 | 56.60 | 56.64 | 9,829 | -0.06(-0.10%) |
Jul 31, 2018 | 56.58 | 56.75 | 56.56 | 56.70 | 7,719 | +0.36(+0.64%) |
Jul 30, 2018 | 56.78 | 56.78 | 56.32 | 56.34 | 11,976 | -0.28(-0.50%) |
Jul 27, 2018 | 57.32 | 57.32 | 56.58 | 56.62 | 12,977 | -0.50(-0.87%) |
Jul 26, 2018 | 57.11 | 57.12 | 57.07 | 57.12 | 6,527 | +0.17(+0.29%) |
Jul 25, 2018 | 56.72 | 56.97 | 56.68 | 56.95 | 5,788 | +0.44(+0.79%) |
Jul 24, 2018 | 56.84 | 56.84 | 56.51 | 56.51 | 1,465 | +0.04(+0.07%) |
Jul 23, 2018 | 56.26 | 56.47 | 56.26 | 56.47 | 973 | +0.09(+0.17%) |
Jul 20, 2018 | 56.48 | 56.48 | 56.36 | 56.38 | 28,274 | -0.07(-0.12%) |
Jul 19, 2018 | 56.57 | 56.57 | 56.41 | 56.44 | 56,713 | -0.17(-0.31%) |
Jul 18, 2018 | 56.50 | 56.65 | 56.50 | 56.62 | 1,918 | +0.07(+0.13%) |
Jul 17, 2018 | 56.12 | 56.58 | 56.12 | 56.54 | 9,181 | +0.30(+0.53%) |
Jul 16, 2018 | 56.45 | 56.45 | 56.19 | 56.24 | 7,126 | -0.09(-0.15%) |
Jul 13, 2018 | 56.29 | 56.33 | 56.29 | 56.33 | 1,184 | +0.10(+0.18%) |
Jul 12, 2018 | 56.21 | 56.29 | 56.17 | 56.23 | 13,981 | +0.47(+0.84%) |
Jul 11, 2018 | 55.85 | 55.86 | 55.76 | 55.76 | 6,489 | -0.37(-0.65%) |
Jul 10, 2018 | 56.05 | 56.14 | 55.99 | 56.13 | 2,833 | +0.28(+0.51%) |
Jul 09, 2018 | 55.86 | 55.86 | 55.83 | 55.84 | 6,302 | +0.33(+0.59%) |
Jul 06, 2018 | 55.12 | 55.52 | 54.96 | 55.52 | 12,466 | +0.51(+0.93%) |
Jul 05, 2018 | 54.68 | 55.00 | 54.67 | 55.00 | 27,022 | +0.38(+0.69%) |
Jul 03, 2018 | 54.63 | 54.63 | 54.63 | 0 | +0.13(+0.25%) |