Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 61.91 | 63.26 | 61.91 | 62.45 | 279,971 | +0.49(+0.80%) |
Sep 27, 2018 | 64.65 | 64.65 | 61.86 | 61.95 | 243,737 | -2.65(-4.10%) |
Sep 26, 2018 | 63.97 | 65.23 | 63.57 | 64.60 | 307,970 | +0.90(+1.41%) |
Sep 25, 2018 | 62.99 | 63.97 | 61.95 | 63.70 | 263,956 | +0.76(+1.21%) |
Sep 24, 2018 | 64.33 | 65.00 | 62.49 | 62.94 | 258,586 | -1.66(-2.57%) |
Sep 21, 2018 | 64.06 | 65.09 | 63.97 | 64.60 | 548,797 | +0.76(+1.19%) |
Sep 20, 2018 | 62.54 | 64.06 | 62.09 | 63.84 | 268,244 | +1.75(+2.82%) |
Sep 19, 2018 | 61.73 | 62.63 | 61.15 | 62.09 | 352,214 | +0.18(+0.29%) |
Sep 18, 2018 | 62.00 | 62.36 | 61.06 | 61.91 | 212,830 | -0.40(-0.65%) |
Sep 17, 2018 | 63.61 | 63.79 | 62.13 | 62.31 | 179,031 | -1.48(-2.32%) |
Sep 14, 2018 | 64.69 | 64.78 | 63.75 | 63.79 | 120,592 | -0.90(-1.39%) |
Sep 13, 2018 | 65.09 | 65.09 | 64.33 | 64.69 | 125,160 | -0.31(-0.48%) |
Sep 12, 2018 | 64.96 | 65.23 | 63.70 | 65.00 | 177,160 | +0.00(+0.00%) |
Sep 11, 2018 | 63.08 | 65.90 | 63.08 | 65.00 | 371,889 | +1.88(+2.99%) |
Sep 10, 2018 | 63.52 | 64.02 | 62.85 | 63.12 | 268,202 | -0.09(-0.14%) |
Sep 07, 2018 | 63.48 | 64.47 | 62.60 | 63.21 | 295,574 | -0.45(-0.70%) |
Sep 06, 2018 | 63.03 | 63.70 | 62.63 | 63.66 | 227,584 | +0.67(+1.07%) |
Sep 05, 2018 | 64.06 | 64.06 | 62.13 | 62.99 | 219,641 | -1.21(-1.89%) |
Sep 04, 2018 | 63.43 | 64.29 | 62.58 | 64.20 | 246,745 | +0.54(+0.85%) |
Aug 31, 2018 | 63.66 | 63.66 | 63.66 | 0 | +0.63(+1.00%) | |
Aug 30, 2018 | 63.43 | 63.57 | 62.60 | 63.03 | 213,967 | -0.31(-0.50%) |
Aug 29, 2018 | 62.76 | 63.75 | 62.10 | 63.34 | 236,214 | +0.76(+1.22%) |
Aug 28, 2018 | 61.73 | 63.03 | 61.33 | 62.58 | 283,482 | +0.99(+1.60%) |
Aug 27, 2018 | 63.48 | 63.52 | 61.42 | 61.60 | 309,966 | -1.66(-2.62%) |
Aug 24, 2018 | 63.84 | 64.02 | 62.99 | 63.26 | 240,070 | -0.49(-0.77%) |
Aug 23, 2018 | 63.03 | 64.02 | 62.74 | 63.75 | 294,473 | +0.67(+1.06%) |
Aug 22, 2018 | 63.75 | 64.11 | 62.63 | 63.08 | 163,632 | -0.63(-0.98%) |
Aug 21, 2018 | 64.20 | 64.29 | 63.30 | 63.70 | 219,665 | -0.22(-0.35%) |
Aug 20, 2018 | 63.12 | 64.11 | 62.76 | 63.93 | 324,686 | +0.98(+1.56%) |
Aug 17, 2018 | 61.69 | 62.99 | 61.18 | 62.94 | 228,005 | +1.16(+1.88%) |
Aug 16, 2018 | 63.44 | 63.75 | 61.42 | 61.78 | 236,052 | -1.34(-2.13%) |
Aug 15, 2018 | 63.30 | 63.68 | 62.05 | 63.12 | 283,335 | -0.49(-0.77%) |
Aug 14, 2018 | 61.96 | 64.29 | 61.87 | 63.61 | 350,553 | +1.88(+3.04%) |
Aug 13, 2018 | 62.63 | 62.72 | 61.11 | 61.74 | 225,706 | -0.85(-1.36%) |
Aug 10, 2018 | 62.00 | 63.39 | 61.69 | 62.59 | 218,728 | +0.27(+0.43%) |
Aug 09, 2018 | 63.03 | 63.75 | 62.05 | 62.32 | 257,461 | -0.45(-0.71%) |
Aug 08, 2018 | 62.81 | 63.17 | 62.23 | 62.76 | 214,932 | -0.13(-0.21%) |
Aug 07, 2018 | 63.17 | 63.57 | 62.63 | 62.90 | 189,469 | +0.09(+0.14%) |
Aug 06, 2018 | 62.81 | 63.30 | 62.23 | 62.81 | 220,207 | +0.13(+0.21%) |
Aug 03, 2018 | 62.45 | 63.12 | 61.74 | 62.67 | 273,606 | +0.54(+0.86%) |
Aug 02, 2018 | 59.95 | 62.65 | 59.95 | 62.14 | 390,704 | +2.01(+3.35%) |
Aug 01, 2018 | 60.12 | 61.42 | 59.99 | 60.12 | 474,392 | -0.22(-0.37%) |
Jul 31, 2018 | 58.60 | 61.15 | 58.60 | 60.35 | 501,765 | +1.03(+1.73%) |
Jul 30, 2018 | 57.26 | 59.81 | 57.26 | 59.32 | 319,179 | +2.10(+3.67%) |
Jul 27, 2018 | 57.62 | 57.98 | 56.41 | 57.22 | 371,514 | -0.54(-0.93%) |
Jul 26, 2018 | 58.02 | 60.36 | 58.02 | 57.75 | 753,053 | -2.42(-4.01%) |
Jul 25, 2018 | 59.90 | 60.62 | 58.58 | 60.17 | 552,613 | +0.49(+0.82%) |
Jul 24, 2018 | 61.78 | 61.78 | 59.07 | 59.68 | 521,448 | -1.70(-2.77%) |
Jul 23, 2018 | 61.24 | 61.98 | 60.39 | 61.38 | 272,172 | +0.13(+0.22%) |
Jul 20, 2018 | 61.33 | 61.82 | 60.57 | 61.24 | 517,349 | -0.27(-0.44%) |
Jul 19, 2018 | 60.04 | 61.87 | 59.95 | 61.51 | 388,038 | +1.34(+2.23%) |
Jul 18, 2018 | 60.39 | 60.39 | 58.74 | 60.17 | 159,560 | -0.27(-0.44%) |
Jul 17, 2018 | 59.19 | 60.71 | 58.96 | 60.44 | 367,875 | +1.21(+2.04%) |
Jul 16, 2018 | 58.20 | 59.43 | 57.54 | 59.23 | 309,745 | +1.07(+1.85%) |
Jul 13, 2018 | 58.11 | 60.59 | 57.62 | 58.16 | 820,557 | +3.18(+5.78%) |
Jul 12, 2018 | 54.94 | 55.25 | 54.18 | 54.98 | 239,726 | +0.58(+1.07%) |
Jul 11, 2018 | 54.80 | 55.47 | 53.77 | 54.40 | 364,915 | -0.72(-1.30%) |
Jul 10, 2018 | 56.64 | 57.13 | 54.71 | 55.11 | 214,637 | -1.43(-2.53%) |
Jul 09, 2018 | 55.83 | 56.95 | 55.83 | 56.55 | 280,248 | +0.81(+1.44%) |
Jul 06, 2018 | 53.95 | 56.37 | 53.95 | 55.74 | 332,285 | +1.70(+3.15%) |
Jul 05, 2018 | 54.26 | 52.07 | 54.04 | 232,697 | +1.21(+2.29%) | |
Jul 03, 2018 | 52.83 | 52.83 | 52.83 | 0 | +0.72(+1.37%) |