Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 61.38 | 62.49 | 61.31 | 62.08 | 1,706,379 | +0.66(+1.08%) |
Sep 27, 2018 | 62.96 | 63.01 | 61.37 | 61.42 | 1,386,385 | -1.27(-2.03%) |
Sep 26, 2018 | 63.09 | 63.34 | 62.63 | 62.69 | 1,378,993 | -0.45(-0.71%) |
Sep 25, 2018 | 63.14 | 63.41 | 62.81 | 63.14 | 1,218,589 | +0.25(+0.39%) |
Sep 24, 2018 | 62.25 | 63.18 | 61.90 | 62.89 | 1,198,993 | +0.46(+0.73%) |
Sep 21, 2018 | 62.17 | 63.17 | 62.17 | 62.44 | 1,770,431 | +0.42(+0.68%) |
Sep 20, 2018 | 62.11 | 62.11 | 61.46 | 62.01 | 1,431,996 | +0.27(+0.44%) |
Sep 19, 2018 | 63.06 | 63.11 | 61.52 | 61.74 | 1,638,122 | -1.83(-2.89%) |
Sep 18, 2018 | 63.53 | 64.64 | 63.37 | 63.57 | 1,889,152 | +0.71(+1.14%) |
Sep 17, 2018 | 63.35 | 63.35 | 62.50 | 62.86 | 1,380,095 | -0.39(-0.61%) |
Sep 14, 2018 | 63.59 | 64.01 | 63.18 | 63.25 | 1,473,526 | -0.74(-1.16%) |
Sep 13, 2018 | 64.02 | 64.25 | 63.77 | 63.99 | 1,065,208 | +0.18(+0.28%) |
Sep 12, 2018 | 63.61 | 63.85 | 62.83 | 63.81 | 1,259,864 | +0.06(+0.10%) |
Sep 11, 2018 | 63.71 | 63.86 | 63.14 | 63.75 | 1,937,262 | -0.11(-0.18%) |
Sep 10, 2018 | 63.87 | 64.46 | 62.56 | 63.86 | 2,244,506 | -0.01(-0.01%) |
Sep 07, 2018 | 66.23 | 66.48 | 63.71 | 63.87 | 2,037,067 | -2.58(-3.88%) |
Sep 06, 2018 | 65.58 | 66.88 | 65.33 | 66.45 | 2,074,792 | +1.10(+1.69%) |
Sep 05, 2018 | 66.45 | 67.82 | 65.23 | 65.35 | 2,852,894 | -4.15(-5.97%) |
Sep 04, 2018 | 68.85 | 69.78 | 68.44 | 69.49 | 1,082,554 | +0.53(+0.77%) |
Aug 31, 2018 | 68.96 | 68.96 | 68.96 | 0 | +0.30(+0.44%) | |
Aug 30, 2018 | 69.20 | 69.32 | 68.62 | 68.66 | 655,355 | -0.85(-1.22%) |
Aug 29, 2018 | 68.76 | 69.58 | 68.64 | 69.51 | 1,085,948 | +0.83(+1.21%) |
Aug 28, 2018 | 69.11 | 69.11 | 68.65 | 68.68 | 823,704 | -0.34(-0.49%) |
Aug 27, 2018 | 68.59 | 69.48 | 68.56 | 69.02 | 925,895 | +0.60(+0.88%) |
Aug 24, 2018 | 68.34 | 68.61 | 67.78 | 68.42 | 927,670 | +0.28(+0.41%) |
Aug 23, 2018 | 68.22 | 68.32 | 67.91 | 68.13 | 1,190,275 | +0.02(+0.03%) |
Aug 22, 2018 | 67.90 | 68.56 | 67.79 | 68.12 | 843,366 | +0.02(+0.03%) |
Aug 21, 2018 | 67.90 | 68.60 | 67.83 | 68.10 | 1,251,911 | +0.40(+0.58%) |
Aug 20, 2018 | 67.69 | 67.87 | 67.37 | 67.70 | 1,199,881 | +0.06(+0.09%) |
Aug 17, 2018 | 68.61 | 68.68 | 67.55 | 67.64 | 1,610,736 | -0.99(-1.45%) |
Aug 16, 2018 | 68.68 | 69.32 | 68.50 | 68.63 | 1,116,414 | +0.29(+0.42%) |
Aug 15, 2018 | 68.18 | 68.50 | 67.69 | 68.34 | 969,644 | -0.10(-0.14%) |
Aug 14, 2018 | 67.73 | 68.48 | 67.61 | 68.44 | 1,424,793 | +0.68(+1.00%) |
Aug 13, 2018 | 69.72 | 69.94 | 67.65 | 67.76 | 2,316,110 | -1.95(-2.80%) |
Aug 10, 2018 | 69.21 | 69.94 | 68.63 | 69.72 | 1,184,415 | -0.14(-0.20%) |
Aug 09, 2018 | 69.98 | 70.23 | 69.65 | 69.86 | 958,497 | +0.11(+0.15%) |
Aug 08, 2018 | 70.16 | 70.19 | 69.53 | 69.75 | 847,011 | -0.25(-0.35%) |
Aug 07, 2018 | 69.65 | 70.18 | 68.99 | 70.00 | 1,181,105 | +0.70(+1.01%) |
Aug 06, 2018 | 67.85 | 69.32 | 67.58 | 69.29 | 1,139,571 | +1.41(+2.08%) |
Aug 03, 2018 | 68.35 | 68.38 | 66.98 | 67.88 | 1,496,049 | -0.39(-0.57%) |
Aug 02, 2018 | 66.68 | 68.36 | 66.59 | 68.27 | 1,606,813 | +1.08(+1.61%) |
Aug 01, 2018 | 67.16 | 67.84 | 66.50 | 67.18 | 1,629,885 | +0.60(+0.90%) |
Jul 31, 2018 | 66.56 | 66.96 | 66.21 | 66.59 | 1,180,841 | +0.51(+0.77%) |
Jul 30, 2018 | 66.30 | 66.91 | 65.99 | 66.08 | 1,080,504 | -0.22(-0.33%) |
Jul 27, 2018 | 66.80 | 66.80 | 65.62 | 66.30 | 1,680,140 | -0.46(-0.68%) |
Jul 26, 2018 | 65.76 | 67.32 | 65.53 | 66.75 | 2,042,908 | +1.27(+1.93%) |
Jul 25, 2018 | 63.51 | 65.63 | 62.50 | 65.49 | 3,864,611 | +4.87(+8.03%) |
Jul 24, 2018 | 61.14 | 61.57 | 60.40 | 60.62 | 1,978,000 | -0.07(-0.12%) |
Jul 23, 2018 | 60.12 | 60.84 | 59.95 | 60.69 | 1,005,667 | +0.53(+0.88%) |
Jul 20, 2018 | 59.62 | 60.56 | 57.74 | 60.16 | 1,083,797 | -0.04(-0.07%) |
Jul 19, 2018 | 60.21 | 60.37 | 59.79 | 60.21 | 797,311 | -0.01(-0.01%) |
Jul 18, 2018 | 59.55 | 60.76 | 58.72 | 60.21 | 1,936,133 | +0.73(+1.23%) |
Jul 17, 2018 | 58.84 | 59.72 | 58.84 | 59.48 | 1,412,624 | +0.53(+0.89%) |
Jul 16, 2018 | 59.33 | 59.67 | 58.91 | 58.96 | 665,559 | -0.37(-0.62%) |
Jul 13, 2018 | 58.90 | 59.47 | 58.86 | 59.33 | 1,128,736 | +0.42(+0.72%) |
Jul 12, 2018 | 58.85 | 59.11 | 58.19 | 58.90 | 920,698 | +0.44(+0.75%) |
Jul 11, 2018 | 58.10 | 58.76 | 58.00 | 58.47 | 796,973 | +0.16(+0.27%) |
Jul 10, 2018 | 59.10 | 59.12 | 57.95 | 58.31 | 1,043,311 | -0.71(-1.21%) |
Jul 09, 2018 | 58.20 | 59.02 | 58.20 | 59.02 | 845,112 | +1.12(+1.93%) |
Jul 06, 2018 | 57.70 | 58.05 | 57.45 | 57.90 | 908,736 | +0.21(+0.37%) |
Jul 05, 2018 | 57.73 | 57.74 | 57.16 | 57.69 | 1,130,222 | +0.37(+0.64%) |
Jul 03, 2018 | 57.32 | 57.32 | 57.32 | 0 | -0.20(-0.35%) |