Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 62.90 | 63.42 | 62.81 | 63.15 | 806,113 | +0.07(+0.12%) |
Sep 27, 2018 | 62.86 | 63.72 | 62.72 | 63.08 | 384,033 | +0.21(+0.33%) |
Sep 26, 2018 | 64.35 | 64.35 | 62.78 | 62.87 | 625,689 | -0.27(-0.43%) |
Sep 25, 2018 | 62.60 | 63.23 | 62.42 | 63.14 | 688,128 | +0.74(+1.18%) |
Sep 24, 2018 | 62.48 | 62.50 | 60.49 | 62.40 | 1,400,443 | -1.91(-2.98%) |
Sep 21, 2018 | 64.90 | 65.60 | 64.07 | 64.32 | 1,323,223 | -0.50(-0.77%) |
Sep 20, 2018 | 65.88 | 66.44 | 64.32 | 64.82 | 873,632 | -0.50(-0.77%) |
Sep 19, 2018 | 66.28 | 66.74 | 65.04 | 65.32 | 518,377 | -0.96(-1.44%) |
Sep 18, 2018 | 65.38 | 66.78 | 65.16 | 66.28 | 743,451 | +0.81(+1.24%) |
Sep 17, 2018 | 66.04 | 66.04 | 65.24 | 65.47 | 560,955 | -0.23(-0.35%) |
Sep 14, 2018 | 66.00 | 66.40 | 65.34 | 65.69 | 765,736 | +0.28(+0.43%) |
Sep 13, 2018 | 64.56 | 65.61 | 64.56 | 65.41 | 618,550 | -0.61(-0.92%) |
Sep 12, 2018 | 65.31 | 66.51 | 65.17 | 66.02 | 822,640 | -0.57(-0.86%) |
Sep 11, 2018 | 66.90 | 67.56 | 66.52 | 66.60 | 680,126 | -0.19(-0.29%) |
Sep 10, 2018 | 66.39 | 67.32 | 65.19 | 66.79 | 1,174,602 | -1.49(-2.18%) |
Sep 07, 2018 | 66.03 | 68.34 | 65.66 | 68.28 | 1,150,045 | +2.18(+3.30%) |
Sep 06, 2018 | 64.75 | 66.70 | 64.39 | 66.10 | 932,722 | +1.67(+2.59%) |
Sep 05, 2018 | 64.10 | 64.62 | 63.03 | 64.43 | 856,468 | +0.35(+0.55%) |
Sep 04, 2018 | 62.60 | 64.20 | 61.82 | 64.07 | 723,573 | +1.44(+2.31%) |
Aug 31, 2018 | 62.63 | 62.63 | 62.63 | 0 | +0.99(+1.61%) | |
Aug 30, 2018 | 60.77 | 61.76 | 60.66 | 61.64 | 400,437 | +0.87(+1.43%) |
Aug 29, 2018 | 60.78 | 61.22 | 60.57 | 60.77 | 573,161 | +0.05(+0.07%) |
Aug 28, 2018 | 60.69 | 60.92 | 60.06 | 60.72 | 444,426 | +0.08(+0.13%) |
Aug 27, 2018 | 60.78 | 61.37 | 60.47 | 60.64 | 388,917 | -0.05(-0.09%) |
Aug 24, 2018 | 61.01 | 61.32 | 60.53 | 60.69 | 574,802 | -0.12(-0.19%) |
Aug 23, 2018 | 60.93 | 61.17 | 60.25 | 60.81 | 411,119 | +0.00(+0.00%) |
Aug 22, 2018 | 60.75 | 61.37 | 60.51 | 60.81 | 476,969 | -0.12(-0.19%) |
Aug 21, 2018 | 60.74 | 61.26 | 60.54 | 60.93 | 520,369 | +0.40(+0.66%) |
Aug 20, 2018 | 60.26 | 60.98 | 60.21 | 60.53 | 343,803 | +0.49(+0.82%) |
Aug 17, 2018 | 59.91 | 60.17 | 59.51 | 60.04 | 577,224 | +0.03(+0.05%) |
Aug 16, 2018 | 59.63 | 60.78 | 59.63 | 60.01 | 863,434 | +0.54(+0.90%) |
Aug 15, 2018 | 58.69 | 59.83 | 58.55 | 59.48 | 566,322 | +0.59(+1.00%) |
Aug 14, 2018 | 58.05 | 59.12 | 57.70 | 58.89 | 632,126 | +1.21(+2.09%) |
Aug 13, 2018 | 57.55 | 58.09 | 57.42 | 57.68 | 545,560 | +0.27(+0.47%) |
Aug 10, 2018 | 57.91 | 58.00 | 57.37 | 57.41 | 465,148 | -0.63(-1.08%) |
Aug 09, 2018 | 58.24 | 58.61 | 57.95 | 58.03 | 330,556 | +0.08(+0.14%) |
Aug 08, 2018 | 58.00 | 58.06 | 57.34 | 57.95 | 499,679 | +0.02(+0.03%) |
Aug 07, 2018 | 59.00 | 59.93 | 57.85 | 57.93 | 962,142 | -0.73(-1.24%) |
Aug 06, 2018 | 57.67 | 58.88 | 57.56 | 58.66 | 710,226 | +1.16(+2.02%) |
Aug 03, 2018 | 57.17 | 57.82 | 56.97 | 57.50 | 743,687 | +0.15(+0.27%) |
Aug 02, 2018 | 57.11 | 57.73 | 57.00 | 57.34 | 733,564 | -0.14(-0.24%) |
Aug 01, 2018 | 56.97 | 57.68 | 56.03 | 57.48 | 1,349,101 | +0.40(+0.70%) |
Jul 31, 2018 | 54.95 | 58.80 | 54.86 | 57.08 | 3,610,931 | -2.95(-4.92%) |
Jul 30, 2018 | 61.91 | 61.99 | 59.84 | 60.03 | 2,131,504 | -1.61(-2.61%) |
Jul 27, 2018 | 61.66 | 62.96 | 61.27 | 61.64 | 806,221 | +0.25(+0.40%) |
Jul 26, 2018 | 62.66 | 61.32 | 61.39 | 606,879 | -0.17(-0.28%) | |
Jul 25, 2018 | 61.82 | 62.89 | 61.10 | 61.57 | 669,139 | -0.11(-0.18%) |
Jul 24, 2018 | 63.75 | 63.93 | 61.36 | 61.67 | 910,807 | -1.78(-2.81%) |
Jul 23, 2018 | 63.40 | 63.72 | 62.71 | 63.45 | 319,575 | -0.14(-0.21%) |
Jul 20, 2018 | 63.58 | 64.36 | 63.35 | 63.59 | 788,757 | -0.08(-0.13%) |
Jul 19, 2018 | 62.80 | 63.85 | 62.70 | 63.67 | 642,732 | +0.84(+1.33%) |
Jul 18, 2018 | 61.39 | 64.02 | 61.39 | 62.84 | 786,567 | +1.62(+2.64%) |
Jul 17, 2018 | 61.52 | 61.87 | 61.04 | 61.22 | 404,902 | -0.07(-0.12%) |
Jul 16, 2018 | 61.64 | 61.87 | 61.06 | 61.29 | 535,315 | -0.23(-0.37%) |
Jul 13, 2018 | 61.20 | 61.52 | 595,749 | -0.09(-0.15%) | ||
Jul 12, 2018 | 61.67 | 60.59 | 61.61 | 566,144 | +0.89(+1.47%) | |
Jul 11, 2018 | 60.34 | 60.97 | 60.19 | 60.72 | 445,372 | +0.36(+0.60%) |
Jul 10, 2018 | 60.86 | 60.95 | 60.08 | 60.36 | 427,040 | -0.25(-0.40%) |
Jul 09, 2018 | 60.95 | 60.95 | 60.18 | 60.60 | 491,069 | -0.07(-0.12%) |
Jul 06, 2018 | 60.74 | 61.17 | 60.43 | 60.68 | 541,430 | +0.02(+0.03%) |
Jul 05, 2018 | 60.67 | 59.86 | 60.66 | 332,302 | +0.68(+1.14%) | |
Jul 03, 2018 | 59.98 | 59.98 | 59.98 | 0 | +0.08(+0.14%) |