Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 62.81 | 63.69 | 62.67 | 63.56 | 1,255,080 | +0.67(+1.07%) |
Sep 27, 2018 | 62.34 | 63.10 | 62.28 | 62.89 | 932,045 | +0.45(+0.72%) |
Sep 26, 2018 | 63.34 | 63.85 | 62.36 | 62.44 | 862,969 | -0.83(-1.31%) |
Sep 25, 2018 | 62.88 | 63.29 | 62.43 | 63.27 | 1,299,240 | +0.77(+1.24%) |
Sep 24, 2018 | 63.87 | 64.12 | 62.34 | 62.50 | 1,375,385 | -1.62(-2.52%) |
Sep 21, 2018 | 63.36 | 64.20 | 63.21 | 64.11 | 3,634,129 | +0.93(+1.47%) |
Sep 20, 2018 | 63.09 | 63.38 | 62.26 | 63.19 | 1,695,944 | +0.28(+0.45%) |
Sep 19, 2018 | 64.62 | 64.69 | 62.53 | 62.90 | 907,752 | -1.65(-2.56%) |
Sep 18, 2018 | 64.81 | 65.16 | 64.35 | 64.56 | 747,359 | -0.31(-0.48%) |
Sep 17, 2018 | 65.47 | 65.67 | 64.70 | 64.87 | 1,326,377 | -0.54(-0.83%) |
Sep 14, 2018 | 64.97 | 65.57 | 64.86 | 65.41 | 1,323,954 | +0.56(+0.86%) |
Sep 13, 2018 | 64.37 | 64.95 | 64.27 | 64.85 | 925,914 | +0.61(+0.95%) |
Sep 12, 2018 | 64.18 | 64.58 | 63.96 | 64.24 | 834,808 | +0.00(+0.00%) |
Sep 11, 2018 | 63.83 | 64.67 | 63.71 | 64.24 | 894,410 | +0.19(+0.30%) |
Sep 10, 2018 | 64.30 | 64.54 | 63.57 | 64.04 | 902,424 | +0.16(+0.24%) |
Sep 07, 2018 | 64.79 | 64.79 | 63.65 | 63.89 | 1,052,556 | -1.02(-1.58%) |
Sep 06, 2018 | 64.63 | 65.11 | 64.28 | 64.91 | 523,470 | +0.20(+0.31%) |
Sep 05, 2018 | 65.09 | 65.14 | 64.63 | 64.71 | 959,274 | -0.46(-0.70%) |
Sep 04, 2018 | 64.78 | 65.28 | 64.31 | 65.17 | 1,011,094 | +0.42(+0.65%) |
Aug 31, 2018 | 64.75 | 64.75 | 64.75 | 0 | -0.22(-0.34%) | |
Aug 30, 2018 | 64.89 | 65.22 | 64.70 | 64.97 | 701,282 | -0.11(-0.17%) |
Aug 29, 2018 | 64.45 | 65.39 | 64.23 | 65.08 | 617,113 | +0.67(+1.04%) |
Aug 28, 2018 | 65.05 | 65.05 | 64.31 | 64.41 | 574,532 | -0.45(-0.69%) |
Aug 27, 2018 | 64.45 | 64.96 | 64.33 | 64.86 | 610,918 | +0.63(+0.98%) |
Aug 24, 2018 | 63.64 | 64.43 | 63.23 | 64.23 | 1,134,203 | +0.61(+0.96%) |
Aug 23, 2018 | 65.26 | 65.26 | 63.37 | 63.61 | 2,326,489 | -1.67(-2.55%) |
Aug 22, 2018 | 65.55 | 65.91 | 65.21 | 65.28 | 969,799 | -0.59(-0.89%) |
Aug 21, 2018 | 65.65 | 66.15 | 65.43 | 65.86 | 841,588 | +0.43(+0.66%) |
Aug 20, 2018 | 65.68 | 66.03 | 65.32 | 65.43 | 837,723 | -0.18(-0.28%) |
Aug 17, 2018 | 64.88 | 65.71 | 64.63 | 65.62 | 974,953 | +0.84(+1.30%) |
Aug 16, 2018 | 65.04 | 65.28 | 64.69 | 64.78 | 712,264 | +0.16(+0.25%) |
Aug 15, 2018 | 64.85 | 65.00 | 64.34 | 64.61 | 614,037 | -0.40(-0.62%) |
Aug 14, 2018 | 64.50 | 65.42 | 64.48 | 65.01 | 597,561 | +0.71(+1.11%) |
Aug 13, 2018 | 64.71 | 65.08 | 64.20 | 64.30 | 863,764 | -0.25(-0.38%) |
Aug 10, 2018 | 64.36 | 64.76 | 64.05 | 64.55 | 473,705 | -0.08(-0.13%) |
Aug 09, 2018 | 64.86 | 65.12 | 64.54 | 64.63 | 1,043,939 | -0.27(-0.41%) |
Aug 08, 2018 | 64.00 | 65.04 | 63.56 | 64.89 | 857,939 | +1.05(+1.65%) |
Aug 07, 2018 | 64.04 | 64.04 | 63.54 | 63.84 | 739,493 | +0.09(+0.14%) |
Aug 06, 2018 | 63.69 | 64.20 | 63.31 | 63.75 | 819,860 | +0.08(+0.13%) |
Aug 03, 2018 | 62.99 | 63.76 | 62.76 | 63.67 | 734,931 | +0.36(+0.56%) |
Aug 02, 2018 | 62.16 | 63.45 | 61.96 | 63.31 | 874,730 | +0.53(+0.85%) |
Aug 01, 2018 | 62.71 | 62.83 | 62.22 | 62.78 | 1,056,776 | +0.18(+0.29%) |
Jul 31, 2018 | 62.06 | 62.76 | 61.62 | 62.60 | 1,144,888 | +0.78(+1.26%) |
Jul 30, 2018 | 62.92 | 63.13 | 61.26 | 61.82 | 1,265,282 | -0.82(-1.31%) |
Jul 27, 2018 | 62.77 | 62.82 | 61.97 | 62.64 | 1,287,113 | +0.24(+0.38%) |
Jul 26, 2018 | 58.10 | 63.39 | 57.71 | 62.41 | 3,198,178 | +4.08(+7.00%) |
Jul 25, 2018 | 57.79 | 58.48 | 57.57 | 58.33 | 1,234,621 | +0.48(+0.84%) |
Jul 24, 2018 | 59.34 | 59.46 | 57.33 | 57.84 | 1,331,131 | -1.20(-2.03%) |
Jul 23, 2018 | 58.78 | 59.27 | 58.20 | 59.04 | 1,069,368 | +0.17(+0.30%) |
Jul 20, 2018 | 58.63 | 59.10 | 58.33 | 58.87 | 649,505 | +0.27(+0.45%) |
Jul 19, 2018 | 57.91 | 58.92 | 57.91 | 58.60 | 921,746 | +0.49(+0.85%) |
Jul 18, 2018 | 58.09 | 58.36 | 57.65 | 58.11 | 824,809 | -0.06(-0.11%) |
Jul 17, 2018 | 56.76 | 58.38 | 56.72 | 58.17 | 1,501,442 | +1.00(+1.74%) |
Jul 16, 2018 | 57.25 | 57.55 | 57.00 | 57.17 | 380,904 | +0.05(+0.10%) |
Jul 13, 2018 | 56.93 | 57.25 | 56.87 | 57.12 | 494,597 | -0.03(-0.05%) |
Jul 12, 2018 | 56.28 | 57.22 | 56.27 | 57.15 | 759,781 | +0.93(+1.66%) |
Jul 11, 2018 | 55.64 | 56.44 | 55.60 | 56.21 | 733,371 | +0.16(+0.28%) |
Jul 10, 2018 | 56.12 | 56.51 | 55.89 | 56.06 | 889,928 | -0.06(-0.11%) |
Jul 09, 2018 | 55.28 | 56.18 | 55.02 | 56.12 | 750,547 | +1.06(+1.93%) |
Jul 06, 2018 | 54.58 | 55.34 | 54.52 | 55.06 | 1,250,115 | +0.51(+0.94%) |
Jul 05, 2018 | 54.40 | 54.57 | 53.86 | 54.55 | 760,698 | +0.37(+0.68%) |
Jul 03, 2018 | 54.18 | 54.18 | 54.18 | 0 | -0.15(-0.27%) |