Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 61.64 | 61.66 | 61.24 | 61.34 | 718,351 | -0.51(-0.83%) |
Sep 27, 2018 | 62.20 | 62.33 | 61.79 | 61.85 | 623,618 | -0.23(-0.37%) |
Sep 26, 2018 | 62.99 | 62.99 | 61.95 | 62.08 | 435,330 | -0.78(-1.24%) |
Sep 25, 2018 | 63.25 | 63.30 | 62.84 | 62.86 | 423,000 | -0.25(-0.39%) |
Sep 24, 2018 | 63.71 | 63.78 | 63.02 | 63.11 | 415,372 | -0.63(-0.99%) |
Sep 21, 2018 | 64.21 | 64.21 | 63.72 | 63.74 | 614,479 | -0.26(-0.41%) |
Sep 20, 2018 | 63.80 | 64.16 | 63.76 | 64.01 | 750,686 | +0.56(+0.89%) |
Sep 19, 2018 | 62.49 | 63.61 | 62.49 | 63.44 | 321,040 | +0.93(+1.49%) |
Sep 18, 2018 | 62.40 | 62.58 | 62.16 | 62.51 | 430,861 | +0.18(+0.28%) |
Sep 17, 2018 | 62.69 | 62.75 | 62.23 | 62.33 | 355,733 | -0.26(-0.42%) |
Sep 14, 2018 | 62.24 | 62.68 | 62.24 | 62.60 | 322,297 | +0.44(+0.71%) |
Sep 13, 2018 | 62.38 | 62.70 | 62.04 | 62.16 | 488,812 | -0.11(-0.17%) |
Sep 12, 2018 | 62.83 | 62.96 | 62.19 | 62.26 | 699,340 | -0.60(-0.95%) |
Sep 11, 2018 | 62.69 | 63.06 | 62.46 | 62.86 | 648,289 | +0.05(+0.08%) |
Sep 10, 2018 | 63.03 | 63.14 | 62.77 | 62.81 | 294,581 | -0.08(-0.13%) |
Sep 07, 2018 | 63.03 | 63.07 | 62.63 | 62.89 | 308,546 | -0.05(-0.08%) |
Sep 06, 2018 | 63.28 | 63.37 | 62.84 | 62.94 | 296,418 | -0.34(-0.54%) |
Sep 05, 2018 | 63.21 | 63.59 | 63.19 | 63.28 | 319,957 | +0.01(+0.01%) |
Sep 04, 2018 | 62.89 | 63.34 | 62.74 | 63.28 | 433,097 | +0.29(+0.46%) |
Aug 31, 2018 | 62.99 | 62.99 | 62.99 | 0 | +0.01(+0.01%) | |
Aug 30, 2018 | 63.25 | 63.36 | 62.93 | 62.98 | 411,507 | -0.45(-0.71%) |
Aug 29, 2018 | 63.50 | 63.61 | 63.16 | 63.43 | 906,400 | -0.04(-0.07%) |
Aug 28, 2018 | 63.69 | 63.74 | 63.36 | 63.47 | 489,736 | -0.07(-0.11%) |
Aug 27, 2018 | 63.12 | 63.80 | 63.00 | 63.54 | 461,768 | +0.70(+1.11%) |
Aug 24, 2018 | 62.90 | 62.98 | 62.74 | 62.84 | 267,861 | +0.14(+0.22%) |
Aug 23, 2018 | 62.97 | 63.02 | 62.60 | 62.70 | 327,750 | -0.32(-0.50%) |
Aug 22, 2018 | 62.99 | 63.21 | 62.92 | 63.02 | 302,401 | -0.18(-0.28%) |
Aug 21, 2018 | 62.89 | 63.49 | 62.85 | 63.20 | 385,124 | +0.33(+0.52%) |
Aug 20, 2018 | 62.66 | 62.99 | 62.63 | 62.87 | 527,841 | +0.19(+0.31%) |
Aug 17, 2018 | 62.37 | 62.76 | 62.29 | 62.68 | 635,844 | +0.18(+0.30%) |
Aug 16, 2018 | 62.02 | 62.74 | 62.02 | 62.49 | 502,533 | +0.76(+1.23%) |
Aug 15, 2018 | 61.80 | 62.04 | 61.47 | 61.74 | 442,916 | -0.45(-0.72%) |
Aug 14, 2018 | 61.75 | 62.33 | 61.73 | 62.18 | 262,104 | +0.56(+0.91%) |
Aug 13, 2018 | 62.15 | 62.32 | 61.59 | 61.62 | 345,306 | -0.55(-0.89%) |
Aug 10, 2018 | 62.19 | 62.34 | 61.82 | 62.18 | 698,804 | -0.62(-0.99%) |
Aug 09, 2018 | 63.03 | 63.12 | 62.76 | 62.80 | 230,391 | -0.28(-0.45%) |
Aug 08, 2018 | 62.91 | 63.21 | 62.77 | 63.08 | 426,695 | +0.18(+0.28%) |
Aug 07, 2018 | 62.83 | 63.30 | 62.77 | 62.91 | 403,308 | +0.24(+0.38%) |
Aug 06, 2018 | 62.49 | 62.83 | 62.34 | 62.67 | 288,774 | +0.19(+0.31%) |
Aug 03, 2018 | 62.16 | 62.48 | 62.15 | 62.48 | 346,390 | +0.24(+0.38%) |
Aug 02, 2018 | 61.78 | 62.36 | 61.64 | 62.24 | 554,445 | +0.06(+0.10%) |
Aug 01, 2018 | 62.40 | 62.79 | 61.99 | 62.18 | 306,588 | +0.04(+0.07%) |
Jul 31, 2018 | 62.64 | 62.64 | 61.97 | 62.13 | 623,785 | -0.36(-0.58%) |
Jul 30, 2018 | 62.58 | 62.96 | 62.42 | 62.49 | 477,786 | +0.01(+0.01%) |
Jul 27, 2018 | 62.56 | 62.86 | 62.19 | 62.48 | 788,470 | +0.02(+0.03%) |
Jul 26, 2018 | 62.57 | 62.84 | 62.44 | 62.47 | 480,291 | +0.04(+0.07%) |
Jul 25, 2018 | 62.33 | 62.52 | 61.99 | 62.42 | 541,239 | +0.04(+0.07%) |
Jul 24, 2018 | 62.37 | 62.74 | 62.21 | 62.38 | 502,783 | +0.10(+0.16%) |
Jul 23, 2018 | 61.49 | 62.36 | 61.49 | 62.28 | 470,852 | +0.76(+1.23%) |
Jul 20, 2018 | 61.24 | 61.67 | 61.05 | 61.52 | 439,863 | +0.15(+0.24%) |
Jul 19, 2018 | 61.82 | 61.84 | 61.23 | 61.38 | 583,530 | -0.71(-1.15%) |
Jul 18, 2018 | 61.38 | 62.18 | 61.38 | 62.09 | 587,359 | +0.82(+1.34%) |
Jul 17, 2018 | 61.18 | 61.47 | 60.98 | 61.27 | 410,507 | +0.14(+0.23%) |
Jul 16, 2018 | 60.33 | 61.19 | 60.32 | 61.13 | 651,476 | +0.96(+1.59%) |
Jul 13, 2018 | 60.32 | 60.44 | 59.69 | 60.17 | 522,582 | -0.32(-0.52%) |
Jul 12, 2018 | 60.85 | 60.85 | 60.15 | 60.49 | 500,917 | +0.02(+0.03%) |
Jul 11, 2018 | 60.48 | 60.79 | 60.30 | 60.47 | 499,864 | -0.33(-0.54%) |
Jul 10, 2018 | 61.23 | 61.24 | 60.60 | 60.79 | 530,176 | -0.27(-0.45%) |
Jul 09, 2018 | 59.98 | 61.10 | 59.98 | 61.07 | 1,304,308 | +1.36(+2.27%) |
Jul 06, 2018 | 59.31 | 59.95 | 59.09 | 59.71 | 578,845 | +0.29(+0.49%) |
Jul 05, 2018 | 59.62 | 59.62 | 59.21 | 59.42 | 512,970 | +0.18(+0.30%) |
Jul 03, 2018 | 59.25 | 59.25 | 59.25 | 0 | -0.46(-0.77%) |