Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 62.57 | 62.57 | 62.57 | 0 | +0.00(+0.00%) | |
Sep 27, 2018 | 62.57 | 62.57 | 62.57 | 62.57 | 69 | -1.08(-1.70%) |
Sep 26, 2018 | 63.65 | 63.65 | 63.65 | 63.65 | 8 | -0.00(-0.00%) |
Sep 25, 2018 | 63.65 | 63.65 | 63.65 | 63.65 | 29 | -0.60(-0.93%) |
Sep 24, 2018 | 64.25 | 64.25 | 64.25 | 64.25 | 42 | +0.24(+0.37%) |
Sep 21, 2018 | 64.01 | 64.01 | 64.01 | 0 | +0.00(+0.00%) | |
Sep 20, 2018 | 64.01 | 64.01 | 13 | +0.00(+0.00%) | ||
Sep 19, 2018 | 64.01 | 64.01 | 64.01 | 64.01 | 26 | +0.70(+1.10%) |
Sep 18, 2018 | 63.31 | 63.31 | 63.31 | 63.31 | 22 | +0.00(+0.00%) |
Sep 17, 2018 | 63.31 | 63.31 | 63.31 | 0 | -0.01(-0.01%) | |
Sep 14, 2018 | 63.32 | 63.32 | 63.32 | 63.32 | 80 | -0.35(-0.55%) |
Sep 13, 2018 | 63.66 | 63.66 | 63.66 | 0 | +0.00(+0.00%) | |
Sep 12, 2018 | 63.56 | 63.66 | 63.56 | 63.66 | 230 | -0.57(-0.89%) |
Sep 11, 2018 | 64.24 | 64.24 | 64.24 | 0 | +0.00(+0.00%) | |
Sep 10, 2018 | 64.51 | 64.51 | 64.24 | 64.24 | 537 | +0.10(+0.16%) |
Sep 07, 2018 | 65.33 | 65.33 | 63.99 | 64.14 | 483 | -0.41(-0.63%) |
Sep 06, 2018 | 64.54 | 64.54 | 64.54 | 64.54 | 42 | +1.29(+2.04%) |
Sep 05, 2018 | 63.25 | 63.25 | 63.25 | 0 | +0.00(+0.00%) | |
Sep 04, 2018 | 63.87 | 63.87 | 63.25 | 63.25 | 358 | -1.66(-2.56%) |
Aug 31, 2018 | 64.92 | 64.92 | 64.92 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 64.92 | 64.92 | 64.92 | 64.92 | 0 | +0.00(+0.00%) |
Aug 29, 2018 | 64.92 | 64.92 | 64.92 | 0 | +0.00(+0.00%) | |
Aug 28, 2018 | 64.73 | 64.92 | 64.62 | 64.92 | 359 | -0.99(-1.50%) |
Aug 27, 2018 | 65.90 | 65.90 | 65.90 | 65.90 | 11 | -0.00(-0.00%) |
Aug 24, 2018 | 65.88 | 65.90 | 65.88 | 65.90 | 53 | -2.57(-3.75%) |
Aug 23, 2018 | 68.47 | 68.47 | 68.47 | 68.47 | 1 | +0.00(+0.00%) |
Aug 22, 2018 | 68.47 | 68.47 | 68.47 | 68.47 | 0 | +0.00(+0.00%) |
Aug 21, 2018 | 68.47 | 68.47 | 68.47 | 68.47 | 3 | +0.00(+0.00%) |
Aug 20, 2018 | 68.47 | 68.47 | 68.47 | 68.47 | 0 | -0.00(-0.00%) |
Aug 17, 2018 | 68.47 | 68.47 | 68.47 | 68.47 | 26 | +0.00(+0.00%) |
Aug 16, 2018 | 68.47 | 68.47 | 68.47 | 68.47 | 81 | -2.16(-3.05%) |
Aug 15, 2018 | 70.63 | 70.63 | 70.63 | 70.63 | 3 | +0.00(+0.00%) |
Aug 14, 2018 | 70.63 | 70.63 | 70.63 | 70.63 | 3 | +0.00(+0.00%) |
Aug 13, 2018 | 70.63 | 70.63 | 0 | +0.00(+0.00%) | ||
Aug 10, 2018 | 70.63 | 70.63 | 70.63 | 0 | +0.00(+0.00%) | |
Aug 09, 2018 | 70.63 | 70.63 | 70.63 | 70.63 | 5 | +0.00(+0.00%) |
Aug 08, 2018 | 70.63 | 70.63 | 70.63 | 0 | +0.00(+0.00%) | |
Aug 07, 2018 | 70.63 | 70.63 | 0 | +0.00(+0.00%) | ||
Aug 06, 2018 | 70.63 | 70.63 | 70.63 | 0 | -0.00(-0.00%) | |
Aug 03, 2018 | 70.55 | 70.63 | 70.55 | 70.63 | 215 | -1.25(-1.73%) |
Aug 02, 2018 | 71.98 | 71.98 | 71.87 | 71.87 | 161 | -0.10(-0.14%) |
Aug 01, 2018 | 71.54 | 71.97 | 71.50 | 71.97 | 327 | +0.25(+0.35%) |
Jul 31, 2018 | 71.13 | 71.72 | 71.13 | 71.72 | 181 | -0.11(-0.16%) |
Jul 30, 2018 | 71.11 | 71.96 | 71.11 | 71.84 | 504 | +2.64(+3.82%) |
Jul 27, 2018 | 69.19 | 69.19 | 69.19 | 69.19 | 26 | -1.86(-2.62%) |
Jul 25, 2018 | 71.05 | 71.05 | 71.05 | 0 | +1.70(+2.45%) | |
Jul 19, 2018 | 69.35 | 69.35 | 69.35 | 0 | -0.69(-0.99%) | |
Jul 16, 2018 | 70.05 | 70.05 | 70.05 | 3 | -1.37(-1.92%) | |
Jul 11, 2018 | 71.42 | 71.42 | 71.42 | 0 | +0.12(+0.17%) | |
Jul 10, 2018 | 71.30 | 71.30 | 71.30 | 71.30 | 27 | -0.43(-0.60%) |
Jul 09, 2018 | 72.28 | 72.77 | 71.61 | 71.73 | 1,242 | -1.97(-2.67%) |
Jul 06, 2018 | 73.69 | 73.69 | 73.69 | 73.69 | 68 | -0.22(-0.30%) |
Jun 29, 2018 | 73.92 | 73.92 | 73.92 | 0 | +0.93(+1.27%) | |
Jun 26, 2018 | 72.99 | 72.99 | 72.99 | 0 | -1.52(-2.05%) | |
Jun 25, 2018 | 73.34 | 74.66 | 73.34 | 74.51 | 389 | +3.65(+5.14%) |
Jun 22, 2018 | 70.87 | 70.87 | 70.87 | 70.87 | 45 | -0.98(-1.36%) |
Jun 19, 2018 | 71.84 | 71.84 | 71.84 | 0 | +0.56(+0.78%) | |
Jun 18, 2018 | 71.20 | 71.29 | 71.20 | 71.29 | 162 | -0.16(-0.22%) |
Jun 15, 2018 | 71.45 | 71.45 | 71.45 | 71.45 | 97 | -2.08(-2.83%) |
Jun 11, 2018 | 73.53 | 73.53 | 73.53 | 3 | -3.33(-4.34%) | |
Jun 05, 2018 | 76.86 | 76.86 | 76.86 | 28 | -1.87(-2.37%) | |
Jun 01, 2018 | 78.72 | 78.72 | 78.72 | 0 | -1.14(-1.42%) | |
May 24, 2018 | 79.86 | 79.86 | 79.86 | 0 | -0.35(-0.44%) | |
May 23, 2018 | 80.21 | 80.21 | 80.21 | 80.21 | 27 | +0.85(+1.08%) |
May 17, 2018 | 79.36 | 79.36 | 79.36 | 0 | +0.33(+0.42%) | |
May 16, 2018 | 79.03 | 79.03 | 79.03 | 79.03 | 40 | -1.74(-2.15%) |
May 11, 2018 | 80.77 | 80.77 | 80.77 | 0 | -4.46(-5.23%) | |
May 03, 2018 | 85.22 | 85.22 | 85.22 | 0 | +2.31(+2.79%) | |
May 01, 2018 | 82.91 | 82.91 | 82.91 | 0 | -2.65(-3.10%) | |
Apr 10, 2018 | 85.56 | 85.56 | 85.56 | 51 | -0.59(-0.68%) | |
Apr 04, 2018 | 86.15 | 86.15 | 86.15 | 12 | -4.64(-5.11%) | |
Apr 03, 2018 | 89.11 | 90.79 | 89.11 | 90.79 | 167 | +0.66(+0.74%) |
Apr 02, 2018 | 89.49 | 90.13 | 89.49 | 90.13 | 478 | +4.54(+5.30%) |
Mar 26, 2018 | 85.59 | 85.59 | 85.59 | 0 | +5.02(+6.23%) | |
Mar 19, 2018 | 80.57 | 80.57 | 80.57 | 21 | +1.65(+2.09%) | |
Mar 16, 2018 | 78.92 | 78.92 | 78.92 | 78.92 | 111 | -2.95(-3.60%) |
Mar 07, 2018 | 81.87 | 81.87 | 81.87 | 4 | +1.37(+1.71%) | |
Feb 27, 2018 | 80.50 | 80.50 | 80.50 | 18 | -4.04(-4.78%) | |
Feb 08, 2018 | 84.54 | 84.54 | 84.54 | 35 | +3.53(+4.36%) | |
Feb 07, 2018 | 79.68 | 81.01 | 79.68 | 81.01 | 84 | -2.09(-2.51%) |
Feb 06, 2018 | 89.70 | 89.70 | 87.01 | 83.09 | 444 | +0.11(+0.13%) |
Feb 05, 2018 | 81.02 | 82.98 | 81.02 | 82.98 | 119 | +4.86(+6.22%) |
Feb 02, 2018 | 76.20 | 78.12 | 76.20 | 78.12 | 1,166 | +2.30(+3.03%) |
Jan 26, 2018 | 75.82 | 75.82 | 75.82 | 14 | -3.30(-4.17%) | |
Jan 22, 2018 | 79.13 | 79.13 | 79.13 | 4 | -1.00(-1.25%) | |
Jan 18, 2018 | 80.13 | 80.13 | 80.13 | 4 | -0.04(-0.06%) | |
Jan 17, 2018 | 80.80 | 80.80 | 80.16 | 80.17 | 277 | +0.79(+0.99%) |
Jan 16, 2018 | 79.39 | 79.39 | 79.39 | 79.39 | 1,371 | -1.63(-2.01%) |
Jan 12, 2018 | 81.02 | 81.02 | 81.02 | 0 | -1.78(-2.15%) | |
Jan 11, 2018 | 84.39 | 84.50 | 82.76 | 82.80 | 352 | -2.82(-3.29%) |
Jan 10, 2018 | 85.32 | 85.62 | 85.32 | 85.62 | 114 | +0.15(+0.17%) |
Jan 09, 2018 | 84.95 | 85.47 | 84.95 | 85.47 | 278 | -0.19(-0.22%) |
Jan 05, 2018 | 85.65 | 85.65 | 85.65 | 21 | -1.47(-1.68%) | |
Jan 04, 2018 | 87.12 | 87.14 | 87.11 | 87.12 | 148 | -0.35(-0.40%) |
Jan 03, 2018 | 87.03 | 87.47 | 87.03 | 87.47 | 128 | -0.11(-0.13%) |
Jan 02, 2018 | 90.48 | 90.48 | 87.55 | 87.58 | 2,414 | -2.19(-2.44%) |
Dec 29, 2017 | 89.77 | 89.77 | 89.77 | 0 | +0.41(+0.46%) | |
Dec 28, 2017 | 89.68 | 89.68 | 89.36 | 89.36 | 205 | -0.00(-0.00%) |
Dec 27, 2017 | 89.37 | 89.37 | 89.37 | 89.37 | 105 | +0.12(+0.14%) |
Dec 26, 2017 | 89.74 | 89.74 | 89.25 | 89.25 | 53 | -0.97(-1.08%) |
Dec 20, 2017 | 90.22 | 90.22 | 90.22 | 8 | +0.33(+0.37%) | |
Dec 19, 2017 | 89.88 | 89.88 | 89.88 | 89.88 | 53 | -0.11(-0.12%) |
Dec 18, 2017 | 90.81 | 90.85 | 89.29 | 89.99 | 1,740 | -1.43(-1.57%) |
Dec 15, 2017 | 92.04 | 92.04 | 91.14 | 91.43 | 249 | -1.39(-1.49%) |
Dec 14, 2017 | 92.81 | 92.81 | 92.81 | 92.81 | 65 | -0.78(-0.83%) |
Dec 13, 2017 | 93.59 | 93.59 | 93.59 | 93.59 | 47 | +0.30(+0.32%) |
Dec 12, 2017 | 93.21 | 93.30 | 93.21 | 93.30 | 62 | -0.67(-0.71%) |
Dec 11, 2017 | 94.04 | 94.08 | 93.78 | 93.96 | 518 | +0.53(+0.57%) |
Dec 08, 2017 | 93.43 | 93.43 | 93.43 | 93.43 | 57 | -1.42(-1.50%) |
Dec 07, 2017 | 94.71 | 94.85 | 94.71 | 94.85 | 115 | +0.04(+0.04%) |
Dec 06, 2017 | 94.74 | 94.82 | 94.74 | 94.82 | 184 | +0.78(+0.83%) |
Dec 05, 2017 | 93.44 | 94.04 | 93.23 | 94.04 | 723 | +1.30(+1.40%) |
Dec 04, 2017 | 92.72 | 92.74 | 92.72 | 92.74 | 90 | -3.23(-3.36%) |
Dec 01, 2017 | 95.41 | 96.82 | 94.74 | 95.97 | 2,466 | +1.74(+1.85%) |
Nov 30, 2017 | 95.52 | 95.56 | 94.22 | 94.22 | 1,517 | -5.01(-5.05%) |
Nov 27, 2017 | 99.23 | 99.23 | 99.23 | 1 | -1.37(-1.36%) | |
Nov 24, 2017 | 100.60 | 100.60 | 100.60 | 100.60 | 27 | -1.22(-1.20%) |
Nov 21, 2017 | 101.79 | 101.83 | 101.79 | 101.83 | 0 | +0.45(+0.44%) |
Nov 20, 2017 | 102.01 | 102.01 | 101.38 | 101.38 | 276 | -2.30(-2.22%) |
Nov 13, 2017 | 103.68 | 103.68 | 103.68 | 0 | -3.05(-2.86%) | |
Nov 03, 2017 | 106.73 | 106.73 | 106.73 | 28 | -0.14(-0.13%) | |
Oct 30, 2017 | 106.87 | 106.87 | 106.87 | 18 | -1.59(-1.47%) | |
Oct 26, 2017 | 108.47 | 108.47 | 108.47 | 0 | +2.11(+1.99%) | |
Oct 20, 2017 | 106.36 | 106.36 | 106.36 | 2 | +0.93(+0.88%) | |
Oct 05, 2017 | 105.42 | 105.42 | 105.42 | 0 | -1.90(-1.77%) |