Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 62.67 | 63.20 | 62.58 | 62.92 | 809,024 | +0.07(+0.12%) |
Sep 27, 2018 | 62.63 | 63.49 | 62.50 | 62.85 | 385,420 | +0.21(+0.33%) |
Sep 26, 2018 | 64.12 | 64.12 | 62.55 | 62.64 | 627,948 | -0.27(-0.43%) |
Sep 25, 2018 | 62.37 | 63.01 | 62.20 | 62.92 | 690,612 | +0.74(+1.18%) |
Sep 24, 2018 | 62.25 | 62.28 | 60.27 | 62.18 | 1,405,500 | -1.91(-2.98%) |
Sep 21, 2018 | 64.67 | 65.37 | 63.84 | 64.09 | 1,328,002 | -0.50(-0.77%) |
Sep 20, 2018 | 65.64 | 66.20 | 64.09 | 64.59 | 876,787 | -0.50(-0.77%) |
Sep 19, 2018 | 66.04 | 66.50 | 64.80 | 65.09 | 520,249 | -0.95(-1.44%) |
Sep 18, 2018 | 65.14 | 66.54 | 64.93 | 66.04 | 746,135 | +0.81(+1.24%) |
Sep 17, 2018 | 65.80 | 65.80 | 65.01 | 65.23 | 562,981 | -0.23(-0.35%) |
Sep 14, 2018 | 65.76 | 66.16 | 65.10 | 65.46 | 768,501 | +0.28(+0.43%) |
Sep 13, 2018 | 64.32 | 65.38 | 64.32 | 65.18 | 620,783 | -0.61(-0.92%) |
Sep 12, 2018 | 65.08 | 66.27 | 64.93 | 65.78 | 825,610 | -0.57(-0.86%) |
Sep 11, 2018 | 66.66 | 67.32 | 66.28 | 66.36 | 682,582 | -0.19(-0.29%) |
Sep 10, 2018 | 66.15 | 67.08 | 64.96 | 66.55 | 1,178,843 | -1.48(-2.18%) |
Sep 07, 2018 | 65.80 | 68.10 | 65.43 | 68.03 | 1,154,198 | +2.17(+3.30%) |
Sep 06, 2018 | 64.52 | 66.46 | 64.16 | 65.86 | 936,090 | +1.67(+2.59%) |
Sep 05, 2018 | 63.87 | 64.38 | 62.80 | 64.19 | 859,560 | +0.35(+0.55%) |
Sep 04, 2018 | 62.38 | 63.97 | 61.60 | 63.84 | 726,186 | +1.44(+2.31%) |
Aug 31, 2018 | 62.40 | 62.40 | 62.40 | 0 | +0.99(+1.61%) | |
Aug 30, 2018 | 60.55 | 61.53 | 60.44 | 61.42 | 401,883 | +0.87(+1.44%) |
Aug 29, 2018 | 60.57 | 61.00 | 60.35 | 60.55 | 575,230 | +0.05(+0.07%) |
Aug 28, 2018 | 60.48 | 60.70 | 59.84 | 60.50 | 446,031 | +0.08(+0.13%) |
Aug 27, 2018 | 60.56 | 61.14 | 60.25 | 60.42 | 390,321 | -0.05(-0.09%) |
Aug 24, 2018 | 60.79 | 61.10 | 60.32 | 60.48 | 576,878 | -0.12(-0.19%) |
Aug 23, 2018 | 60.71 | 60.95 | 60.03 | 60.59 | 412,604 | +0.00(+0.00%) |
Aug 22, 2018 | 60.53 | 61.15 | 60.29 | 60.59 | 478,691 | -0.12(-0.19%) |
Aug 21, 2018 | 60.52 | 61.04 | 60.32 | 60.71 | 522,248 | +0.40(+0.66%) |
Aug 20, 2018 | 60.04 | 60.76 | 59.99 | 60.31 | 345,045 | +0.49(+0.82%) |
Aug 17, 2018 | 59.70 | 59.95 | 59.30 | 59.82 | 579,309 | +0.03(+0.05%) |
Aug 16, 2018 | 59.42 | 60.57 | 59.42 | 59.80 | 866,552 | +0.53(+0.90%) |
Aug 15, 2018 | 58.47 | 59.62 | 58.34 | 59.26 | 568,367 | +0.59(+1.00%) |
Aug 14, 2018 | 57.84 | 58.91 | 57.49 | 58.67 | 634,409 | +1.20(+2.09%) |
Aug 13, 2018 | 57.34 | 57.88 | 57.22 | 57.47 | 547,530 | +0.27(+0.47%) |
Aug 10, 2018 | 57.71 | 57.79 | 57.16 | 57.20 | 466,828 | -0.62(-1.08%) |
Aug 09, 2018 | 58.03 | 58.40 | 57.74 | 57.82 | 331,749 | +0.08(+0.14%) |
Aug 08, 2018 | 57.79 | 57.85 | 57.14 | 57.74 | 501,484 | +0.02(+0.03%) |
Aug 07, 2018 | 58.79 | 59.71 | 57.64 | 57.72 | 965,616 | -0.72(-1.24%) |
Aug 06, 2018 | 57.46 | 58.66 | 57.35 | 58.45 | 712,791 | +1.16(+2.02%) |
Aug 03, 2018 | 56.96 | 57.62 | 56.76 | 57.29 | 746,372 | +0.15(+0.27%) |
Aug 02, 2018 | 56.91 | 57.52 | 56.79 | 57.14 | 736,213 | -0.14(-0.24%) |
Aug 01, 2018 | 56.76 | 57.47 | 55.83 | 57.27 | 1,353,973 | +0.40(+0.70%) |
Jul 31, 2018 | 54.76 | 58.59 | 54.66 | 56.87 | 3,623,970 | -2.94(-4.92%) |
Jul 30, 2018 | 61.69 | 61.77 | 59.62 | 59.81 | 2,139,200 | -1.60(-2.61%) |
Jul 27, 2018 | 61.43 | 62.73 | 61.05 | 61.42 | 809,132 | +0.24(+0.40%) |
Jul 26, 2018 | 62.43 | 61.10 | 61.17 | 609,071 | -0.17(-0.28%) | |
Jul 25, 2018 | 61.60 | 62.67 | 60.88 | 61.34 | 671,555 | -0.11(-0.18%) |
Jul 24, 2018 | 63.52 | 63.70 | 61.14 | 61.45 | 914,096 | -1.77(-2.81%) |
Jul 23, 2018 | 63.17 | 63.49 | 62.49 | 63.23 | 320,729 | -0.14(-0.21%) |
Jul 20, 2018 | 63.35 | 64.13 | 63.13 | 63.36 | 791,606 | -0.08(-0.13%) |
Jul 19, 2018 | 62.57 | 63.62 | 62.48 | 63.44 | 645,052 | +0.83(+1.33%) |
Jul 18, 2018 | 61.17 | 63.79 | 61.17 | 62.61 | 789,407 | +1.61(+2.64%) |
Jul 17, 2018 | 61.30 | 61.65 | 60.82 | 61.00 | 406,364 | -0.07(-0.12%) |
Jul 16, 2018 | 61.42 | 61.64 | 60.84 | 61.07 | 537,248 | -0.23(-0.37%) |
Jul 13, 2018 | 60.98 | 61.30 | 597,900 | -0.09(-0.15%) | ||
Jul 12, 2018 | 61.45 | 60.38 | 61.39 | 568,189 | +0.89(+1.47%) | |
Jul 11, 2018 | 60.12 | 60.75 | 59.97 | 60.50 | 446,980 | +0.36(+0.60%) |
Jul 10, 2018 | 60.64 | 60.73 | 59.87 | 60.14 | 428,582 | -0.24(-0.40%) |
Jul 09, 2018 | 60.73 | 60.73 | 59.97 | 60.38 | 492,842 | -0.07(-0.12%) |
Jul 06, 2018 | 60.52 | 60.95 | 60.21 | 60.46 | 543,386 | +0.02(+0.03%) |
Jul 05, 2018 | 60.45 | 59.65 | 60.44 | 333,502 | +0.68(+1.14%) | |
Jul 03, 2018 | 59.76 | 59.76 | 59.76 | 0 | +0.08(+0.14%) |