Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 64.85 | 65.46 | 64.01 | 64.46 | 869,585 | +0.05(+0.07%) |
Sep 27, 2018 | 62.80 | 64.54 | 62.64 | 64.41 | 1,414,360 | +1.31(+2.07%) |
Sep 26, 2018 | 63.75 | 64.04 | 62.80 | 63.11 | 3,346,518 | -0.66(-1.03%) |
Sep 25, 2018 | 65.55 | 65.70 | 63.65 | 63.76 | 3,426,488 | +1.51(+2.42%) |
Sep 24, 2018 | 62.74 | 63.01 | 61.93 | 62.26 | 5,571,379 | +3.86(+6.62%) |
Sep 21, 2018 | 58.35 | 58.99 | 58.00 | 58.39 | 1,075,024 | -0.62(-1.05%) |
Sep 20, 2018 | 59.10 | 59.17 | 58.38 | 59.01 | 807,100 | +1.05(+1.81%) |
Sep 19, 2018 | 57.37 | 58.29 | 57.30 | 57.96 | 587,541 | +0.94(+1.65%) |
Sep 18, 2018 | 56.95 | 57.31 | 56.54 | 57.02 | 658,662 | +0.69(+1.23%) |
Sep 17, 2018 | 56.07 | 56.85 | 55.89 | 56.33 | 1,295,550 | +0.62(+1.12%) |
Sep 14, 2018 | 55.68 | 56.22 | 55.32 | 55.71 | 750,065 | -0.20(-0.36%) |
Sep 13, 2018 | 56.62 | 56.75 | 55.71 | 55.91 | 579,120 | -0.32(-0.57%) |
Sep 12, 2018 | 55.31 | 57.11 | 55.20 | 56.23 | 863,595 | +0.37(+0.65%) |
Sep 11, 2018 | 55.02 | 56.04 | 54.73 | 55.86 | 650,769 | -0.05(-0.10%) |
Sep 10, 2018 | 56.74 | 56.78 | 55.79 | 55.92 | 679,506 | -1.18(-2.06%) |
Sep 07, 2018 | 56.73 | 57.20 | 56.18 | 57.09 | 1,135,441 | -0.71(-1.23%) |
Sep 06, 2018 | 58.48 | 58.82 | 57.50 | 57.81 | 555,164 | -0.26(-0.44%) |
Sep 05, 2018 | 58.29 | 58.54 | 57.95 | 58.06 | 449,730 | -0.21(-0.36%) |
Sep 04, 2018 | 58.46 | 58.67 | 57.97 | 58.27 | 772,076 | -1.38(-2.31%) |
Aug 31, 2018 | 59.65 | 59.65 | 59.65 | 0 | -0.43(-0.71%) | |
Aug 30, 2018 | 60.35 | 60.36 | 59.68 | 60.08 | 372,577 | -0.30(-0.50%) |
Aug 29, 2018 | 60.50 | 60.74 | 60.20 | 60.38 | 429,114 | +0.57(+0.96%) |
Aug 28, 2018 | 61.32 | 61.52 | 59.38 | 59.81 | 565,495 | -0.78(-1.30%) |
Aug 27, 2018 | 60.42 | 60.67 | 59.91 | 60.59 | 351,037 | +0.67(+1.11%) |
Aug 24, 2018 | 59.61 | 60.90 | 59.44 | 59.93 | 553,633 | +0.73(+1.23%) |
Aug 23, 2018 | 59.57 | 59.94 | 58.94 | 59.20 | 587,831 | -0.79(-1.32%) |
Aug 22, 2018 | 59.70 | 60.27 | 59.44 | 59.99 | 619,250 | +0.63(+1.06%) |
Aug 21, 2018 | 59.06 | 59.62 | 58.61 | 59.36 | 492,462 | +0.45(+0.76%) |
Aug 20, 2018 | 58.99 | 59.28 | 58.44 | 58.91 | 842,424 | +0.05(+0.08%) |
Aug 17, 2018 | 57.24 | 59.24 | 57.24 | 58.87 | 1,468,502 | +1.56(+2.72%) |
Aug 16, 2018 | 58.21 | 59.07 | 57.09 | 57.31 | 1,164,883 | -0.69(-1.20%) |
Aug 15, 2018 | 59.36 | 59.54 | 57.81 | 58.00 | 1,358,511 | -3.46(-5.63%) |
Aug 14, 2018 | 62.25 | 62.45 | 61.40 | 61.46 | 967,896 | -1.63(-2.59%) |
Aug 13, 2018 | 62.88 | 63.37 | 62.53 | 63.09 | 1,055,087 | -0.77(-1.20%) |
Aug 10, 2018 | 63.04 | 64.03 | 62.99 | 63.86 | 1,297,252 | -1.21(-1.87%) |
Aug 09, 2018 | 64.74 | 66.23 | 64.31 | 65.08 | 795,549 | +0.09(+0.14%) |
Aug 08, 2018 | 64.42 | 65.24 | 64.36 | 64.98 | 528,547 | +0.62(+0.96%) |
Aug 07, 2018 | 65.18 | 65.32 | 64.29 | 64.36 | 527,278 | -0.47(-0.73%) |
Aug 06, 2018 | 64.94 | 65.33 | 64.41 | 64.84 | 800,265 | -1.77(-2.66%) |
Aug 03, 2018 | 66.23 | 67.26 | 66.22 | 66.61 | 630,657 | +0.89(+1.36%) |
Aug 02, 2018 | 65.39 | 66.12 | 65.11 | 65.71 | 676,521 | -0.59(-0.89%) |
Aug 01, 2018 | 67.15 | 67.18 | 66.19 | 66.31 | 629,656 | -1.10(-1.63%) |
Jul 31, 2018 | 68.00 | 68.33 | 67.34 | 67.40 | 641,233 | +0.29(+0.44%) |
Jul 30, 2018 | 66.81 | 67.59 | 66.72 | 67.11 | 370,224 | +0.50(+0.75%) |
Jul 27, 2018 | 66.50 | 67.14 | 66.34 | 66.61 | 346,116 | +0.35(+0.52%) |
Jul 26, 2018 | 66.65 | 66.90 | 66.20 | 66.26 | 499,304 | -0.66(-0.98%) |
Jul 25, 2018 | 66.59 | 67.08 | 66.44 | 66.92 | 411,615 | +0.45(+0.67%) |
Jul 24, 2018 | 67.08 | 66.22 | 66.47 | 551,774 | +0.87(+1.32%) | |
Jul 23, 2018 | 66.15 | 66.18 | 65.55 | 65.60 | 407,945 | -1.41(-2.11%) |
Jul 20, 2018 | 66.69 | 67.16 | 66.65 | 67.02 | 403,020 | +1.10(+1.66%) |
Jul 19, 2018 | 64.92 | 67.09 | 64.85 | 65.92 | 702,766 | -0.52(-0.78%) |
Jul 18, 2018 | 66.23 | 66.59 | 65.92 | 66.44 | 373,146 | +0.22(+0.33%) |
Jul 17, 2018 | 65.84 | 66.51 | 65.71 | 66.23 | 446,156 | +0.12(+0.18%) |
Jul 16, 2018 | 66.02 | 66.43 | 65.71 | 66.11 | 271,132 | +0.32(+0.49%) |
Jul 13, 2018 | 66.03 | 66.33 | 65.63 | 65.79 | 468,564 | -0.96(-1.44%) |
Jul 12, 2018 | 66.93 | 67.52 | 66.59 | 66.75 | 391,134 | +0.17(+0.26%) |
Jul 11, 2018 | 67.54 | 67.83 | 66.40 | 66.57 | 934,232 | -2.66(-3.84%) |
Jul 10, 2018 | 69.10 | 69.35 | 68.91 | 69.23 | 343,813 | -0.16(-0.22%) |
Jul 09, 2018 | 69.95 | 70.14 | 69.29 | 69.38 | 328,476 | -0.03(-0.04%) |
Jul 06, 2018 | 69.29 | 69.58 | 69.09 | 69.41 | 488,823 | -0.94(-1.34%) |
Jul 05, 2018 | 70.16 | 70.47 | 69.85 | 70.35 | 358,957 | +0.30(+0.43%) |
Jul 03, 2018 | 70.05 | 70.05 | 70.05 | 0 | +0.82(+1.19%) |