Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 63.92 | 64.81 | 63.91 | 64.43 | 471,385 | +0.41(+0.64%) |
Sep 27, 2018 | 64.32 | 64.32 | 63.86 | 64.02 | 391,024 | -0.10(-0.16%) |
Sep 26, 2018 | 64.77 | 65.56 | 64.06 | 64.12 | 584,039 | -0.54(-0.84%) |
Sep 25, 2018 | 63.79 | 64.86 | 63.24 | 64.66 | 887,693 | +1.05(+1.64%) |
Sep 24, 2018 | 64.65 | 64.65 | 63.03 | 63.62 | 440,023 | -1.18(-1.83%) |
Sep 21, 2018 | 64.71 | 65.22 | 64.47 | 64.80 | 734,360 | +0.31(+0.49%) |
Sep 20, 2018 | 64.42 | 64.67 | 63.75 | 64.49 | 326,872 | +0.42(+0.66%) |
Sep 19, 2018 | 64.03 | 65.11 | 63.97 | 64.06 | 266,206 | -0.04(-0.06%) |
Sep 18, 2018 | 63.60 | 64.16 | 62.72 | 64.10 | 332,202 | +0.48(+0.76%) |
Sep 17, 2018 | 63.91 | 64.04 | 63.32 | 63.62 | 258,631 | -0.28(-0.43%) |
Sep 14, 2018 | 64.01 | 64.84 | 63.88 | 63.90 | 406,701 | +0.00(+0.00%) |
Sep 13, 2018 | 63.95 | 64.01 | 63.58 | 63.90 | 457,409 | +0.27(+0.43%) |
Sep 12, 2018 | 63.83 | 63.84 | 63.16 | 63.63 | 257,503 | -0.23(-0.37%) |
Sep 11, 2018 | 63.69 | 64.61 | 63.57 | 63.86 | 361,043 | +0.24(+0.38%) |
Sep 10, 2018 | 62.96 | 63.92 | 62.96 | 63.62 | 600,833 | +0.93(+1.48%) |
Sep 07, 2018 | 63.66 | 63.66 | 62.14 | 62.69 | 536,616 | -1.09(-1.71%) |
Sep 06, 2018 | 64.09 | 64.89 | 63.63 | 63.78 | 569,663 | -0.26(-0.41%) |
Sep 05, 2018 | 63.16 | 64.23 | 62.87 | 64.04 | 471,824 | +0.90(+1.42%) |
Sep 04, 2018 | 62.49 | 63.26 | 62.16 | 63.14 | 748,185 | +0.64(+1.02%) |
Aug 31, 2018 | 62.51 | 62.51 | 62.51 | 0 | -0.04(-0.07%) | |
Aug 30, 2018 | 62.87 | 63.12 | 62.35 | 62.55 | 349,071 | -0.41(-0.65%) |
Aug 29, 2018 | 62.95 | 63.19 | 62.65 | 62.96 | 495,040 | +0.00(+0.00%) |
Aug 28, 2018 | 62.90 | 63.33 | 62.84 | 62.96 | 275,298 | +0.13(+0.21%) |
Aug 27, 2018 | 62.90 | 63.85 | 62.73 | 62.83 | 488,345 | -0.10(-0.16%) |
Aug 24, 2018 | 63.84 | 63.84 | 62.39 | 62.93 | 540,855 | -0.62(-0.98%) |
Aug 23, 2018 | 64.02 | 64.20 | 63.45 | 63.55 | 579,419 | -0.43(-0.67%) |
Aug 22, 2018 | 64.71 | 65.00 | 63.93 | 63.98 | 574,588 | -0.94(-1.44%) |
Aug 21, 2018 | 64.64 | 65.25 | 64.46 | 64.92 | 795,482 | +0.49(+0.76%) |
Aug 20, 2018 | 63.95 | 64.69 | 63.90 | 64.43 | 328,542 | +0.72(+1.14%) |
Aug 17, 2018 | 63.10 | 63.79 | 63.10 | 63.71 | 472,205 | +0.79(+1.26%) |
Aug 16, 2018 | 63.00 | 63.27 | 62.90 | 62.92 | 442,311 | +0.20(+0.33%) |
Aug 15, 2018 | 62.54 | 62.96 | 62.23 | 62.71 | 616,708 | -0.34(-0.53%) |
Aug 14, 2018 | 62.03 | 63.41 | 62.03 | 63.05 | 565,116 | +1.12(+1.81%) |
Aug 13, 2018 | 62.24 | 62.42 | 61.72 | 61.93 | 671,625 | -0.16(-0.26%) |
Aug 10, 2018 | 61.76 | 62.46 | 61.62 | 62.09 | 689,778 | +0.18(+0.30%) |
Aug 09, 2018 | 61.89 | 62.48 | 61.81 | 61.91 | 689,817 | +0.01(+0.01%) |
Aug 08, 2018 | 61.99 | 62.13 | 61.32 | 61.90 | 354,869 | -0.17(-0.27%) |
Aug 07, 2018 | 61.74 | 62.22 | 61.59 | 62.07 | 560,746 | +0.54(+0.88%) |
Aug 06, 2018 | 60.88 | 61.58 | 60.64 | 61.53 | 400,126 | +0.61(+1.01%) |
Aug 03, 2018 | 61.10 | 61.51 | 60.53 | 60.91 | 520,069 | +0.04(+0.07%) |
Aug 02, 2018 | 60.48 | 61.72 | 60.41 | 60.87 | 624,817 | -0.01(-0.01%) |
Aug 01, 2018 | 61.77 | 61.77 | 60.55 | 60.88 | 804,356 | -1.01(-1.63%) |
Jul 31, 2018 | 60.94 | 62.28 | 60.79 | 61.89 | 624,783 | +1.21(+1.99%) |
Jul 30, 2018 | 61.29 | 61.72 | 60.61 | 60.68 | 675,470 | -0.33(-0.54%) |
Jul 27, 2018 | 60.31 | 61.15 | 60.16 | 61.01 | 693,060 | +0.82(+1.36%) |
Jul 26, 2018 | 60.41 | 61.26 | 60.04 | 60.19 | 1,118,139 | -0.16(-0.27%) |
Jul 25, 2018 | 59.77 | 60.41 | 59.42 | 60.35 | 706,696 | +0.40(+0.67%) |
Jul 24, 2018 | 61.02 | 61.33 | 59.65 | 59.95 | 692,750 | -0.64(-1.06%) |
Jul 23, 2018 | 60.72 | 61.16 | 60.04 | 60.59 | 790,867 | -0.07(-0.11%) |
Jul 20, 2018 | 60.99 | 61.08 | 60.09 | 60.66 | 793,703 | -0.43(-0.71%) |
Jul 19, 2018 | 60.67 | 61.31 | 60.32 | 61.09 | 781,021 | +0.44(+0.72%) |
Jul 18, 2018 | 60.70 | 61.43 | 59.41 | 60.65 | 1,593,494 | +0.37(+0.62%) |
Jul 17, 2018 | 59.68 | 60.62 | 59.58 | 60.28 | 1,137,459 | +0.67(+1.12%) |
Jul 16, 2018 | 59.70 | 59.92 | 59.14 | 59.61 | 1,139,638 | -0.14(-0.23%) |
Jul 13, 2018 | 59.20 | 60.47 | 59.20 | 59.75 | 906,469 | +0.48(+0.80%) |
Jul 12, 2018 | 59.23 | 60.36 | 58.71 | 59.27 | 1,884,684 | +0.15(+0.25%) |
Jul 11, 2018 | 57.40 | 61.38 | 56.31 | 59.13 | 3,406,421 | -2.76(-4.47%) |
Jul 10, 2018 | 62.49 | 62.78 | 61.50 | 61.89 | 1,940,648 | -0.37(-0.59%) |
Jul 09, 2018 | 61.02 | 62.65 | 61.02 | 62.26 | 1,521,741 | +1.46(+2.39%) |
Jul 06, 2018 | 61.00 | 61.19 | 60.12 | 60.80 | 1,037,221 | -0.20(-0.32%) |
Jul 05, 2018 | 61.00 | 61.36 | 59.88 | 61.00 | 970,276 | +0.25(+0.41%) |
Jul 03, 2018 | 60.75 | 60.75 | 60.75 | 0 | -0.25(-0.40%) |