Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 62.65 | 62.65 | 61.99 | 61.99 | 3,000 | -1.31(-2.07%) |
Sep 27, 2018 | 62.75 | 63.49 | 62.52 | 63.30 | 25,591 | +0.66(+1.06%) |
Sep 26, 2018 | 62.52 | 63.03 | 62.51 | 62.63 | 2,765 | -1.41(-2.21%) |
Sep 25, 2018 | 63.65 | 64.25 | 63.65 | 64.05 | 6,905 | +1.53(+2.45%) |
Sep 24, 2018 | 63.11 | 63.11 | 62.51 | 62.52 | 5,564 | -0.28(-0.45%) |
Sep 21, 2018 | 63.87 | 63.87 | 62.74 | 62.80 | 6,900 | -2.83(-4.31%) |
Sep 20, 2018 | 65.25 | 65.83 | 64.76 | 65.63 | 8,977 | +1.19(+1.85%) |
Sep 19, 2018 | 64.17 | 64.79 | 64.17 | 64.44 | 7,145 | +0.55(+0.87%) |
Sep 18, 2018 | 64.17 | 64.17 | 63.36 | 63.88 | 13,128 | -0.26(-0.41%) |
Sep 17, 2018 | 63.71 | 64.17 | 63.60 | 64.14 | 6,720 | +1.09(+1.72%) |
Sep 14, 2018 | 63.04 | 63.34 | 62.75 | 63.05 | 6,300 | +0.20(+0.33%) |
Sep 13, 2018 | 63.61 | 63.61 | 62.85 | 62.85 | 9,287 | -0.14(-0.22%) |
Sep 12, 2018 | 63.35 | 63.75 | 62.79 | 62.99 | 10,983 | -0.06(-0.10%) |
Sep 11, 2018 | 62.62 | 63.05 | 61.72 | 63.05 | 13,719 | +0.62(+1.00%) |
Sep 10, 2018 | 63.02 | 63.11 | 61.70 | 62.42 | 9,735 | +0.05(+0.09%) |
Sep 07, 2018 | 62.28 | 62.46 | 61.26 | 62.37 | 6,000 | +0.25(+0.40%) |
Sep 06, 2018 | 62.58 | 62.96 | 61.79 | 62.12 | 5,940 | +0.27(+0.44%) |
Sep 05, 2018 | 61.85 | 62.48 | 61.23 | 61.84 | 9,941 | +0.38(+0.63%) |
Sep 04, 2018 | 61.76 | 61.86 | 61.16 | 61.46 | 9,711 | -1.89(-2.98%) |
Aug 31, 2018 | 63.35 | 63.35 | 63.35 | 0 | -1.65(-2.54%) | |
Aug 30, 2018 | 64.95 | 65.25 | 64.18 | 65.00 | 9,448 | +0.20(+0.32%) |
Aug 29, 2018 | 64.92 | 65.25 | 64.15 | 64.80 | 3,804 | -0.12(-0.19%) |
Aug 28, 2018 | 64.75 | 65.12 | 64.02 | 64.92 | 8,128 | +0.42(+0.65%) |
Aug 27, 2018 | 64.11 | 65.25 | 64.11 | 64.50 | 3,031 | +0.69(+1.08%) |
Aug 24, 2018 | 63.51 | 64.39 | 63.51 | 63.81 | 6,400 | -0.84(-1.30%) |
Aug 23, 2018 | 64.78 | 65.09 | 64.50 | 64.65 | 3,769 | +0.34(+0.53%) |
Aug 22, 2018 | 64.19 | 64.31 | 64.02 | 64.31 | 9,502 | +0.53(+0.83%) |
Aug 21, 2018 | 63.57 | 64.20 | 63.09 | 63.78 | 8,364 | +0.26(+0.41%) |
Aug 20, 2018 | 62.80 | 63.70 | 62.80 | 63.52 | 3,135 | -0.23(-0.37%) |
Aug 17, 2018 | 62.11 | 64.08 | 62.11 | 63.76 | 9,100 | +0.33(+0.51%) |
Aug 16, 2018 | 62.97 | 64.10 | 62.80 | 63.43 | 7,210 | +1.75(+2.84%) |
Aug 15, 2018 | 62.40 | 62.79 | 61.32 | 61.68 | 7,488 | -1.17(-1.86%) |
Aug 14, 2018 | 62.63 | 63.26 | 62.40 | 62.85 | 8,570 | -1.07(-1.67%) |
Aug 13, 2018 | 63.47 | 64.09 | 62.80 | 63.92 | 4,941 | -0.40(-0.62%) |
Aug 10, 2018 | 63.56 | 64.35 | 63.23 | 64.32 | 8,200 | +0.38(+0.59%) |
Aug 09, 2018 | 64.12 | 64.22 | 63.94 | 63.94 | 3,425 | -0.51(-0.79%) |
Aug 08, 2018 | 64.62 | 65.02 | 64.45 | 64.45 | 5,823 | -0.55(-0.85%) |
Aug 07, 2018 | 64.80 | 65.78 | 64.22 | 65.00 | 5,268 | +0.64(+1.00%) |
Aug 06, 2018 | 64.04 | 65.11 | 63.47 | 64.36 | 5,054 | +0.77(+1.20%) |
Aug 03, 2018 | 63.88 | 64.94 | 63.52 | 63.59 | 8,100 | -0.17(-0.27%) |
Aug 02, 2018 | 64.22 | 64.43 | 63.64 | 63.77 | 4,782 | -1.67(-2.56%) |
Aug 01, 2018 | 65.16 | 65.46 | 64.90 | 65.44 | 2,562 | -0.71(-1.07%) |
Jul 31, 2018 | 66.30 | 66.30 | 65.16 | 66.15 | 7,595 | +0.87(+1.33%) |
Jul 30, 2018 | 65.14 | 65.28 | 64.67 | 65.28 | 1,603 | +0.69(+1.07%) |
Jul 27, 2018 | 65.53 | 66.08 | 64.39 | 64.59 | 3,300 | -1.19(-1.81%) |
Jul 26, 2018 | 65.27 | 65.79 | 65.15 | 65.78 | 2,450 | -0.10(-0.15%) |
Jul 25, 2018 | 65.13 | 65.88 | 65.13 | 65.88 | 4,717 | +1.16(+1.78%) |
Jul 24, 2018 | 64.95 | 65.58 | 64.30 | 64.72 | 3,259 | +0.50(+0.78%) |
Jul 23, 2018 | 64.80 | 64.80 | 64.22 | 64.22 | 1,514 | -1.57(-2.38%) |
Jul 20, 2018 | 65.84 | 66.16 | 65.76 | 65.79 | 3,376 | +0.23(+0.34%) |
Jul 19, 2018 | 65.79 | 65.82 | 65.50 | 65.56 | 3,049 | +0.47(+0.71%) |
Jul 18, 2018 | 65.48 | 65.55 | 65.06 | 65.10 | 2,442 | -0.96(-1.45%) |
Jul 17, 2018 | 66.06 | 66.06 | 65.64 | 66.06 | 3,564 | +0.54(+0.82%) |
Jul 16, 2018 | 65.52 | 66.00 | 65.49 | 65.52 | 3,339 | -0.35(-0.53%) |
Jul 13, 2018 | 65.39 | 65.87 | 65.39 | 65.87 | 1,284 | -0.13(-0.20%) |
Jul 12, 2018 | 66.00 | 66.00 | 65.84 | 66.00 | 5,719 | +0.50(+0.76%) |
Jul 11, 2018 | 66.53 | 66.71 | 65.50 | 65.50 | 8,836 | -1.17(-1.75%) |
Jul 10, 2018 | 66.52 | 66.92 | 66.21 | 66.67 | 5,814 | +0.52(+0.79%) |
Jul 09, 2018 | 66.00 | 66.15 | 65.64 | 66.15 | 1,874 | -0.33(-0.50%) |
Jul 06, 2018 | 65.81 | 67.10 | 65.45 | 66.48 | 3,584 | +0.93(+1.42%) |
Jul 05, 2018 | 66.03 | 66.15 | 65.55 | 65.55 | 1,377 | -0.06(-0.09%) |
Jul 03, 2018 | 65.61 | 65.61 | 65.61 | 0 | +0.14(+0.21%) |