Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 64.51 | 65.47 | 64.44 | 65.03 | 723,852 | +0.52(+0.81%) |
Sep 27, 2018 | 63.83 | 64.53 | 63.41 | 64.51 | 428,515 | +0.76(+1.19%) |
Sep 26, 2018 | 63.60 | 64.32 | 63.59 | 63.75 | 541,674 | +0.31(+0.50%) |
Sep 25, 2018 | 62.69 | 63.54 | 62.65 | 63.44 | 539,073 | +0.79(+1.25%) |
Sep 24, 2018 | 61.59 | 62.71 | 60.73 | 62.65 | 854,637 | +0.73(+1.17%) |
Sep 21, 2018 | 62.81 | 63.42 | 61.67 | 61.92 | 1,218,205 | -0.97(-1.54%) |
Sep 20, 2018 | 63.06 | 63.27 | 62.26 | 62.89 | 790,032 | +0.26(+0.42%) |
Sep 19, 2018 | 62.44 | 63.37 | 62.14 | 62.63 | 1,419,295 | +0.19(+0.30%) |
Sep 18, 2018 | 60.47 | 62.63 | 60.39 | 62.44 | 1,491,413 | +2.24(+3.73%) |
Sep 17, 2018 | 61.41 | 61.41 | 59.81 | 60.20 | 2,076,362 | -0.59(-0.97%) |
Sep 14, 2018 | 59.00 | 61.58 | 57.48 | 60.79 | 5,668,524 | +4.44(+7.88%) |
Sep 13, 2018 | 55.96 | 56.70 | 55.27 | 56.35 | 1,664,008 | +0.59(+1.05%) |
Sep 12, 2018 | 55.59 | 56.05 | 54.96 | 55.76 | 671,030 | +0.05(+0.09%) |
Sep 11, 2018 | 56.22 | 56.38 | 55.25 | 55.71 | 800,935 | -0.51(-0.91%) |
Sep 10, 2018 | 56.97 | 56.97 | 56.12 | 56.22 | 1,026,376 | -0.25(-0.45%) |
Sep 07, 2018 | 56.66 | 56.93 | 56.33 | 56.48 | 627,783 | -0.30(-0.53%) |
Sep 06, 2018 | 56.73 | 57.19 | 56.45 | 56.78 | 394,266 | +0.28(+0.50%) |
Sep 05, 2018 | 55.97 | 56.86 | 55.64 | 56.50 | 617,240 | +0.26(+0.47%) |
Sep 04, 2018 | 56.94 | 57.37 | 56.12 | 56.23 | 686,497 | -0.75(-1.32%) |
Aug 31, 2018 | 56.99 | 56.99 | 56.99 | 0 | +0.37(+0.66%) | |
Aug 30, 2018 | 56.81 | 56.90 | 56.30 | 56.61 | 661,776 | -0.18(-0.31%) |
Aug 29, 2018 | 55.89 | 57.03 | 55.58 | 56.79 | 802,589 | +1.14(+2.04%) |
Aug 28, 2018 | 56.49 | 56.49 | 54.87 | 55.65 | 965,811 | -0.89(-1.58%) |
Aug 27, 2018 | 56.88 | 57.53 | 56.43 | 56.54 | 761,419 | +0.26(+0.47%) |
Aug 24, 2018 | 54.39 | 56.87 | 54.39 | 56.28 | 1,368,669 | +2.27(+4.21%) |
Aug 23, 2018 | 54.17 | 54.21 | 52.79 | 54.01 | 518,996 | -0.16(-0.29%) |
Aug 22, 2018 | 54.24 | 54.60 | 53.96 | 54.16 | 752,433 | -0.04(-0.07%) |
Aug 21, 2018 | 54.57 | 54.91 | 53.96 | 54.20 | 510,082 | -0.17(-0.31%) |
Aug 20, 2018 | 53.74 | 54.52 | 53.53 | 54.37 | 724,973 | +0.64(+1.19%) |
Aug 17, 2018 | 52.66 | 54.12 | 52.17 | 53.73 | 1,295,887 | +1.28(+2.45%) |
Aug 16, 2018 | 51.45 | 52.55 | 51.45 | 52.45 | 551,999 | +1.14(+2.21%) |
Aug 15, 2018 | 50.91 | 51.38 | 50.43 | 51.31 | 396,799 | +0.04(+0.08%) |
Aug 14, 2018 | 50.86 | 52.09 | 50.50 | 51.27 | 819,600 | +1.03(+2.05%) |
Aug 13, 2018 | 49.96 | 50.44 | 49.26 | 50.25 | 715,335 | +0.38(+0.77%) |
Aug 10, 2018 | 49.56 | 50.28 | 49.07 | 49.86 | 459,353 | +0.16(+0.32%) |
Aug 09, 2018 | 49.65 | 50.16 | 49.58 | 49.71 | 422,194 | +0.18(+0.36%) |
Aug 08, 2018 | 49.75 | 50.23 | 49.32 | 49.53 | 484,727 | -0.23(-0.45%) |
Aug 07, 2018 | 49.81 | 49.98 | 49.41 | 49.76 | 407,710 | +0.12(+0.24%) |
Aug 06, 2018 | 48.54 | 49.71 | 48.12 | 49.64 | 711,970 | +1.18(+2.43%) |
Aug 03, 2018 | 48.35 | 49.05 | 48.03 | 48.46 | 474,563 | -0.04(-0.08%) |
Aug 02, 2018 | 48.04 | 48.80 | 47.82 | 48.50 | 543,627 | +0.40(+0.84%) |
Aug 01, 2018 | 47.99 | 48.40 | 47.15 | 48.10 | 760,672 | -0.05(-0.10%) |
Jul 31, 2018 | 46.73 | 48.33 | 46.47 | 48.15 | 1,139,333 | +1.39(+2.98%) |
Jul 30, 2018 | 45.38 | 46.93 | 45.38 | 46.76 | 1,090,459 | +1.38(+3.04%) |
Jul 27, 2018 | 45.89 | 46.19 | 45.10 | 45.38 | 875,527 | -0.31(-0.69%) |
Jul 26, 2018 | 46.42 | 47.09 | 45.60 | 45.69 | 727,736 | -0.94(-2.02%) |
Jul 25, 2018 | 47.27 | 47.76 | 46.29 | 46.63 | 641,584 | -0.45(-0.96%) |
Jul 24, 2018 | 49.03 | 46.97 | 47.08 | 837,691 | -1.51(-3.10%) | |
Jul 23, 2018 | 47.76 | 48.65 | 47.49 | 48.59 | 784,938 | +0.64(+1.33%) |
Jul 20, 2018 | 48.57 | 48.72 | 47.56 | 47.95 | 782,190 | -0.55(-1.13%) |
Jul 19, 2018 | 47.81 | 48.53 | 46.93 | 48.50 | 676,413 | +0.42(+0.88%) |
Jul 18, 2018 | 47.29 | 48.82 | 47.29 | 48.08 | 988,832 | +0.80(+1.70%) |
Jul 17, 2018 | 46.90 | 47.73 | 46.74 | 47.28 | 625,381 | +0.24(+0.52%) |
Jul 16, 2018 | 48.38 | 48.48 | 46.95 | 47.03 | 629,778 | -1.17(-2.42%) |
Jul 13, 2018 | 47.81 | 48.70 | 47.70 | 48.20 | 994,188 | +0.20(+0.41%) |
Jul 12, 2018 | 47.72 | 48.15 | 47.33 | 48.00 | 840,856 | +0.57(+1.20%) |
Jul 11, 2018 | 47.39 | 48.10 | 47.03 | 47.43 | 979,062 | -0.24(-0.49%) |
Jul 10, 2018 | 49.03 | 49.40 | 47.53 | 47.67 | 981,072 | -1.70(-3.45%) |
Jul 09, 2018 | 48.40 | 50.56 | 48.40 | 49.37 | 1,550,699 | +1.47(+3.07%) |
Jul 06, 2018 | 46.92 | 48.33 | 46.92 | 47.90 | 1,110,185 | +1.14(+2.43%) |
Jul 05, 2018 | 46.35 | 46.88 | 45.97 | 46.77 | 782,906 | +0.75(+1.64%) |
Jul 03, 2018 | 46.01 | 46.01 | 46.01 | 0 | -0.15(-0.32%) |