Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 62.62 | 63.13 | 62.62 | 62.96 | 39,946 | +0.21(+0.33%) |
Sep 27, 2018 | 62.80 | 63.04 | 62.67 | 62.75 | 33,071 | +0.05(+0.08%) |
Sep 26, 2018 | 63.30 | 63.31 | 62.69 | 62.70 | 29,120 | -0.58(-0.91%) |
Sep 25, 2018 | 63.45 | 63.45 | 63.24 | 63.27 | 51,708 | -0.07(-0.11%) |
Sep 24, 2018 | 63.57 | 63.60 | 63.04 | 63.34 | 52,575 | -0.22(-0.35%) |
Sep 21, 2018 | 63.90 | 64.00 | 63.56 | 63.56 | 88,666 | -0.19(-0.30%) |
Sep 20, 2018 | 63.57 | 63.79 | 63.43 | 63.75 | 40,608 | +0.45(+0.71%) |
Sep 19, 2018 | 63.49 | 63.75 | 63.18 | 63.30 | 40,613 | -0.21(-0.32%) |
Sep 18, 2018 | 63.32 | 63.61 | 63.13 | 63.51 | 35,572 | +0.32(+0.50%) |
Sep 17, 2018 | 63.78 | 63.78 | 63.19 | 63.19 | 46,262 | -0.61(-0.96%) |
Sep 14, 2018 | 63.57 | 63.88 | 63.57 | 63.80 | 36,854 | +0.23(+0.36%) |
Sep 13, 2018 | 63.62 | 63.69 | 63.45 | 63.58 | 37,452 | +0.12(+0.19%) |
Sep 12, 2018 | 63.35 | 63.50 | 63.01 | 63.46 | 55,823 | +0.08(+0.13%) |
Sep 11, 2018 | 63.17 | 63.51 | 63.09 | 63.38 | 34,699 | +0.09(+0.15%) |
Sep 10, 2018 | 63.41 | 63.51 | 63.21 | 63.28 | 25,481 | +0.12(+0.19%) |
Sep 07, 2018 | 63.11 | 63.47 | 62.95 | 63.16 | 32,735 | -0.13(-0.20%) |
Sep 06, 2018 | 63.52 | 63.62 | 63.23 | 63.29 | 39,446 | -0.22(-0.34%) |
Sep 05, 2018 | 63.49 | 63.54 | 63.07 | 63.51 | 38,111 | -0.01(-0.01%) |
Sep 04, 2018 | 63.58 | 63.78 | 63.28 | 63.52 | 64,726 | -0.18(-0.28%) |
Aug 31, 2018 | 63.69 | 63.69 | 63.69 | 0 | +0.19(+0.30%) | |
Aug 30, 2018 | 63.76 | 63.80 | 63.45 | 63.50 | 26,602 | -0.35(-0.54%) |
Aug 29, 2018 | 63.73 | 63.94 | 63.46 | 63.85 | 49,909 | +0.19(+0.30%) |
Aug 28, 2018 | 63.75 | 63.78 | 63.41 | 63.66 | 198,201 | +0.01(+0.01%) |
Aug 27, 2018 | 63.64 | 63.88 | 63.60 | 63.65 | 47,327 | +0.29(+0.46%) |
Aug 24, 2018 | 63.26 | 63.44 | 63.21 | 63.36 | 27,315 | +0.24(+0.39%) |
Aug 23, 2018 | 63.36 | 63.36 | 63.01 | 63.11 | 35,965 | -0.22(-0.35%) |
Aug 22, 2018 | 63.31 | 63.46 | 63.29 | 63.33 | 23,051 | -0.02(-0.04%) |
Aug 21, 2018 | 62.91 | 63.48 | 62.91 | 63.36 | 64,494 | +0.52(+0.83%) |
Aug 20, 2018 | 62.71 | 62.91 | 62.62 | 62.84 | 26,008 | +0.24(+0.39%) |
Aug 17, 2018 | 62.20 | 62.62 | 62.08 | 62.59 | 32,735 | +0.33(+0.53%) |
Aug 16, 2018 | 62.05 | 62.57 | 62.03 | 62.26 | 62,688 | +0.50(+0.81%) |
Aug 15, 2018 | 62.11 | 62.11 | 61.35 | 61.76 | 61,175 | -0.58(-0.93%) |
Aug 14, 2018 | 61.96 | 62.51 | 61.96 | 62.34 | 42,833 | +0.59(+0.96%) |
Aug 13, 2018 | 62.12 | 62.26 | 61.63 | 61.75 | 48,725 | -0.36(-0.58%) |
Aug 10, 2018 | 62.06 | 62.38 | 61.98 | 62.11 | 47,259 | -0.34(-0.55%) |
Aug 09, 2018 | 62.55 | 62.74 | 62.42 | 62.45 | 34,690 | -0.05(-0.08%) |
Aug 08, 2018 | 62.64 | 62.64 | 62.29 | 62.50 | 43,674 | -0.16(-0.26%) |
Aug 07, 2018 | 62.65 | 62.91 | 62.65 | 62.66 | 30,671 | +0.17(+0.27%) |
Aug 06, 2018 | 62.22 | 62.56 | 62.19 | 62.49 | 41,727 | +0.28(+0.45%) |
Aug 03, 2018 | 62.03 | 62.31 | 61.95 | 62.21 | 50,511 | +0.17(+0.27%) |
Aug 02, 2018 | 61.25 | 62.09 | 61.23 | 62.04 | 35,403 | +0.50(+0.82%) |
Aug 01, 2018 | 61.64 | 61.69 | 61.19 | 61.54 | 44,391 | -0.16(-0.26%) |
Jul 31, 2018 | 61.34 | 61.89 | 61.24 | 61.70 | 54,129 | +0.57(+0.93%) |
Jul 30, 2018 | 61.42 | 61.64 | 61.12 | 61.13 | 36,223 | -0.29(-0.47%) |
Jul 27, 2018 | 62.12 | 62.21 | 61.23 | 61.42 | 50,511 | -0.71(-1.14%) |
Jul 26, 2018 | 61.87 | 62.31 | 61.87 | 62.13 | 53,022 | +0.32(+0.52%) |
Jul 25, 2018 | 61.64 | 61.81 | 61.41 | 61.81 | 46,817 | +0.15(+0.25%) |
Jul 24, 2018 | 62.38 | 62.38 | 61.44 | 61.65 | 54,682 | -0.45(-0.72%) |
Jul 23, 2018 | 62.08 | 62.23 | 61.87 | 62.10 | 48,853 | -0.01(-0.01%) |
Jul 20, 2018 | 62.40 | 62.40 | 62.10 | 62.11 | 37,632 | -0.36(-0.58%) |
Jul 19, 2018 | 62.10 | 62.58 | 61.98 | 62.47 | 42,531 | +0.25(+0.41%) |
Jul 18, 2018 | 62.02 | 62.24 | 61.79 | 62.22 | 26,511 | +0.19(+0.31%) |
Jul 17, 2018 | 61.65 | 62.09 | 61.65 | 62.02 | 37,450 | +0.29(+0.47%) |
Jul 16, 2018 | 62.08 | 62.13 | 61.62 | 61.73 | 51,840 | -0.30(-0.49%) |
Jul 13, 2018 | 62.07 | 62.36 | 62.02 | 62.04 | 26,840 | -0.01(-0.02%) |
Jul 12, 2018 | 62.25 | 62.25 | 61.75 | 62.05 | 23,209 | +0.16(+0.26%) |
Jul 11, 2018 | 62.08 | 62.27 | 61.86 | 61.89 | 65,522 | -0.55(-0.89%) |
Jul 10, 2018 | 62.59 | 62.65 | 62.24 | 62.44 | 40,043 | +0.01(+0.02%) |
Jul 09, 2018 | 62.10 | 62.45 | 62.06 | 62.43 | 43,130 | +0.60(+0.97%) |
Jul 06, 2018 | 61.32 | 61.95 | 61.30 | 61.83 | 38,974 | +0.48(+0.79%) |
Jul 05, 2018 | 61.35 | 60.84 | 61.35 | 42,150 | +0.53(+0.87%) | |
Jul 03, 2018 | 60.81 | 60.81 | 60.81 | 0 | +0.13(+0.22%) |