Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 62.45 | 63.01 | 62.45 | 62.87 | 80,934 | +0.20(+0.32%) |
Sep 27, 2018 | 62.80 | 62.90 | 62.59 | 62.67 | 79,466 | +0.04(+0.06%) |
Sep 26, 2018 | 63.40 | 63.42 | 62.58 | 62.63 | 77,253 | -0.66(-1.04%) |
Sep 25, 2018 | 63.27 | 63.42 | 63.20 | 63.29 | 87,058 | +0.15(+0.23%) |
Sep 24, 2018 | 63.38 | 63.39 | 62.82 | 63.14 | 264,980 | -0.29(-0.46%) |
Sep 21, 2018 | 63.83 | 63.91 | 63.34 | 63.43 | 71,920 | -0.28(-0.44%) |
Sep 20, 2018 | 63.34 | 63.72 | 63.23 | 63.71 | 87,680 | +0.63(+0.99%) |
Sep 19, 2018 | 63.36 | 63.63 | 62.96 | 63.09 | 64,590 | -0.23(-0.36%) |
Sep 18, 2018 | 63.25 | 63.49 | 63.15 | 63.31 | 72,080 | +0.23(+0.36%) |
Sep 17, 2018 | 63.74 | 63.81 | 63.05 | 63.09 | 74,544 | -0.69(-1.07%) |
Sep 14, 2018 | 63.47 | 63.95 | 63.41 | 63.77 | 85,310 | +0.34(+0.53%) |
Sep 13, 2018 | 63.71 | 63.80 | 63.33 | 63.43 | 125,471 | -0.09(-0.14%) |
Sep 12, 2018 | 63.56 | 63.61 | 63.03 | 63.52 | 76,134 | -0.09(-0.15%) |
Sep 11, 2018 | 63.48 | 63.83 | 63.30 | 63.61 | 91,446 | +0.03(+0.05%) |
Sep 10, 2018 | 63.77 | 63.87 | 63.42 | 63.58 | 54,540 | +0.14(+0.23%) |
Sep 07, 2018 | 63.34 | 63.78 | 63.22 | 63.44 | 75,160 | -0.07(-0.11%) |
Sep 06, 2018 | 64.03 | 64.16 | 63.43 | 63.51 | 71,924 | -0.46(-0.72%) |
Sep 05, 2018 | 64.08 | 64.08 | 63.43 | 63.97 | 109,215 | -0.18(-0.27%) |
Sep 04, 2018 | 64.34 | 64.36 | 63.68 | 64.14 | 179,075 | -0.26(-0.41%) |
Aug 31, 2018 | 64.41 | 64.41 | 64.41 | 0 | +0.24(+0.37%) | |
Aug 30, 2018 | 64.08 | 64.46 | 63.99 | 64.17 | 62,924 | -0.04(-0.06%) |
Aug 29, 2018 | 64.05 | 64.30 | 63.86 | 64.21 | 88,338 | +0.28(+0.43%) |
Aug 28, 2018 | 64.09 | 64.17 | 63.72 | 63.93 | 255,395 | -0.01(-0.02%) |
Aug 27, 2018 | 64.07 | 64.35 | 63.89 | 63.94 | 114,035 | +0.10(+0.15%) |
Aug 24, 2018 | 63.71 | 63.91 | 63.70 | 63.84 | 55,290 | +0.32(+0.50%) |
Aug 23, 2018 | 63.65 | 63.82 | 63.39 | 63.53 | 72,065 | -0.21(-0.33%) |
Aug 22, 2018 | 63.51 | 63.79 | 63.43 | 63.73 | 85,412 | +0.17(+0.27%) |
Aug 21, 2018 | 62.96 | 63.74 | 62.96 | 63.56 | 159,710 | +0.74(+1.18%) |
Aug 20, 2018 | 62.81 | 62.93 | 62.54 | 62.82 | 96,755 | +0.18(+0.28%) |
Aug 17, 2018 | 62.34 | 62.68 | 62.13 | 62.65 | 68,032 | +0.31(+0.49%) |
Aug 16, 2018 | 62.09 | 62.56 | 62.03 | 62.34 | 58,449 | +0.53(+0.86%) |
Aug 15, 2018 | 62.40 | 62.42 | 61.49 | 61.81 | 161,678 | -0.78(-1.24%) |
Aug 14, 2018 | 62.12 | 62.72 | 62.09 | 62.59 | 95,459 | +0.60(+0.97%) |
Aug 13, 2018 | 62.42 | 62.49 | 61.75 | 61.98 | 114,374 | -0.38(-0.62%) |
Aug 10, 2018 | 62.17 | 62.74 | 62.15 | 62.37 | 77,319 | -0.16(-0.26%) |
Aug 09, 2018 | 62.40 | 62.75 | 62.36 | 62.53 | 66,939 | +0.19(+0.30%) |
Aug 08, 2018 | 62.41 | 62.48 | 61.98 | 62.34 | 90,349 | -0.06(-0.10%) |
Aug 07, 2018 | 62.45 | 62.68 | 62.39 | 62.40 | 114,489 | +0.13(+0.21%) |
Aug 06, 2018 | 61.87 | 62.31 | 61.74 | 62.28 | 91,842 | +0.42(+0.67%) |
Aug 03, 2018 | 62.11 | 62.36 | 61.63 | 61.86 | 104,100 | -0.31(-0.51%) |
Aug 02, 2018 | 61.44 | 62.19 | 61.37 | 62.17 | 118,744 | +0.48(+0.78%) |
Aug 01, 2018 | 61.67 | 61.85 | 61.21 | 61.69 | 131,262 | -0.02(-0.03%) |
Jul 31, 2018 | 61.17 | 61.98 | 61.17 | 61.71 | 107,992 | +0.66(+1.08%) |
Jul 30, 2018 | 61.47 | 61.73 | 61.05 | 61.05 | 108,202 | -0.45(-0.73%) |
Jul 27, 2018 | 62.73 | 62.74 | 61.31 | 61.50 | 139,089 | -1.16(-1.85%) |
Jul 26, 2018 | 62.38 | 62.95 | 62.38 | 62.66 | 75,684 | +0.40(+0.64%) |
Jul 25, 2018 | 62.17 | 62.27 | 61.83 | 62.26 | 104,172 | +0.14(+0.23%) |
Jul 24, 2018 | 63.09 | 63.16 | 61.87 | 62.12 | 124,413 | -0.67(-1.06%) |
Jul 23, 2018 | 62.65 | 62.93 | 62.47 | 62.78 | 227,868 | +0.11(+0.18%) |
Jul 20, 2018 | 62.80 | 62.97 | 62.65 | 62.67 | 87,891 | -0.28(-0.45%) |
Jul 19, 2018 | 62.43 | 62.96 | 62.31 | 62.96 | 111,005 | +0.44(+0.71%) |
Jul 18, 2018 | 62.30 | 62.53 | 62.04 | 62.51 | 108,493 | +0.19(+0.31%) |
Jul 17, 2018 | 62.03 | 62.46 | 61.99 | 62.32 | 149,160 | +0.29(+0.47%) |
Jul 16, 2018 | 62.44 | 62.53 | 61.78 | 62.03 | 131,473 | -0.31(-0.50%) |
Jul 13, 2018 | 62.70 | 62.31 | 62.34 | 109,271 | -0.09(-0.15%) | |
Jul 12, 2018 | 62.55 | 62.57 | 62.08 | 62.43 | 84,691 | +0.22(+0.35%) |
Jul 11, 2018 | 62.35 | 62.73 | 62.17 | 62.21 | 155,812 | -0.48(-0.76%) |
Jul 10, 2018 | 63.12 | 63.20 | 62.37 | 62.69 | 149,387 | -0.32(-0.51%) |
Jul 09, 2018 | 62.91 | 63.02 | 62.67 | 63.01 | 260,271 | +0.40(+0.64%) |
Jul 06, 2018 | 62.10 | 62.67 | 62.00 | 62.61 | 490,604 | +0.55(+0.89%) |
Jul 05, 2018 | 62.07 | 61.34 | 62.06 | 126,512 | +0.72(+1.17%) | |
Jul 03, 2018 | 61.34 | 61.34 | 61.34 | 0 | +0.19(+0.31%) |