Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 60.95 | 61.50 | 59.75 | 60.75 | 808,000 | -0.55(-0.90%) |
Sep 27, 2018 | 60.15 | 61.95 | 59.70 | 61.30 | 371,901 | +1.05(+1.74%) |
Sep 26, 2018 | 60.40 | 60.88 | 59.35 | 60.25 | 393,266 | -0.15(-0.25%) |
Sep 25, 2018 | 59.85 | 60.70 | 59.15 | 60.40 | 300,351 | +0.30(+0.50%) |
Sep 24, 2018 | 57.90 | 60.25 | 56.50 | 60.10 | 417,708 | +2.30(+3.98%) |
Sep 21, 2018 | 58.80 | 59.40 | 57.05 | 57.80 | 777,200 | -1.20(-2.03%) |
Sep 20, 2018 | 56.95 | 59.30 | 56.80 | 59.00 | 407,928 | +2.70(+4.80%) |
Sep 19, 2018 | 57.25 | 58.00 | 56.05 | 56.30 | 384,207 | -1.05(-1.83%) |
Sep 18, 2018 | 57.05 | 58.65 | 56.85 | 57.35 | 491,323 | +0.55(+0.97%) |
Sep 17, 2018 | 59.50 | 59.80 | 56.35 | 56.80 | 455,953 | -2.95(-4.94%) |
Sep 14, 2018 | 59.60 | 60.98 | 59.15 | 59.75 | 294,700 | +0.20(+0.34%) |
Sep 13, 2018 | 59.50 | 61.20 | 59.20 | 59.55 | 285,111 | -0.05(-0.08%) |
Sep 12, 2018 | 58.95 | 60.00 | 58.50 | 59.60 | 294,452 | +0.60(+1.02%) |
Sep 11, 2018 | 58.60 | 59.40 | 57.95 | 59.00 | 233,640 | +0.40(+0.68%) |
Sep 10, 2018 | 57.35 | 58.95 | 56.55 | 58.60 | 335,011 | +1.65(+2.90%) |
Sep 07, 2018 | 57.00 | 57.80 | 56.15 | 56.95 | 305,200 | -0.35(-0.61%) |
Sep 06, 2018 | 60.25 | 60.60 | 57.20 | 57.30 | 430,645 | -3.15(-5.21%) |
Sep 05, 2018 | 61.10 | 61.45 | 59.85 | 60.45 | 225,783 | -0.60(-0.98%) |
Sep 04, 2018 | 61.15 | 61.30 | 59.50 | 61.05 | 256,298 | -0.10(-0.16%) |
Aug 31, 2018 | 61.15 | 61.15 | 61.15 | 0 | +0.35(+0.58%) | |
Aug 30, 2018 | 60.75 | 61.90 | 60.70 | 60.80 | 216,113 | -0.10(-0.16%) |
Aug 29, 2018 | 61.00 | 61.45 | 60.03 | 60.90 | 303,166 | +0.45(+0.74%) |
Aug 28, 2018 | 61.45 | 61.90 | 59.90 | 60.45 | 280,241 | -1.00(-1.63%) |
Aug 27, 2018 | 60.10 | 61.95 | 59.85 | 61.45 | 366,671 | +1.90(+3.19%) |
Aug 24, 2018 | 59.85 | 60.60 | 59.15 | 59.55 | 308,500 | -0.20(-0.33%) |
Aug 23, 2018 | 61.75 | 61.82 | 59.40 | 59.75 | 399,496 | -2.05(-3.32%) |
Aug 22, 2018 | 60.65 | 62.00 | 60.55 | 61.80 | 320,189 | +0.85(+1.39%) |
Aug 21, 2018 | 59.50 | 61.20 | 59.25 | 60.95 | 363,939 | +1.65(+2.78%) |
Aug 20, 2018 | 61.20 | 61.20 | 59.25 | 59.30 | 304,631 | -1.40(-2.31%) |
Aug 17, 2018 | 60.45 | 60.90 | 59.90 | 60.70 | 205,600 | +0.15(+0.25%) |
Aug 16, 2018 | 60.40 | 61.20 | 59.25 | 60.55 | 275,917 | +0.30(+0.50%) |
Aug 15, 2018 | 60.25 | 60.65 | 59.20 | 60.25 | 405,536 | -0.35(-0.58%) |
Aug 14, 2018 | 60.50 | 61.40 | 59.75 | 60.60 | 390,366 | +0.45(+0.75%) |
Aug 13, 2018 | 59.85 | 60.55 | 59.15 | 60.15 | 449,141 | +0.20(+0.33%) |
Aug 10, 2018 | 59.25 | 61.25 | 59.00 | 59.95 | 259,800 | +0.40(+0.67%) |
Aug 09, 2018 | 61.40 | 61.40 | 59.05 | 59.55 | 492,321 | -2.20(-3.56%) |
Aug 08, 2018 | 63.50 | 64.85 | 60.85 | 61.75 | 710,358 | -1.20(-1.91%) |
Aug 07, 2018 | 62.50 | 63.38 | 62.10 | 62.95 | 410,947 | +0.60(+0.96%) |
Aug 06, 2018 | 61.20 | 62.50 | 59.85 | 62.35 | 545,924 | +1.15(+1.88%) |
Aug 03, 2018 | 62.85 | 62.85 | 60.75 | 61.20 | 592,600 | -1.75(-2.78%) |
Aug 02, 2018 | 63.15 | 63.87 | 62.05 | 62.95 | 448,418 | -0.60(-0.94%) |
Aug 01, 2018 | 63.00 | 63.92 | 62.25 | 63.55 | 363,098 | +0.45(+0.71%) |
Jul 31, 2018 | 60.75 | 63.90 | 60.20 | 63.10 | 827,805 | +1.40(+2.27%) |
Jul 30, 2018 | 61.90 | 62.75 | 60.75 | 61.70 | 404,143 | -0.40(-0.64%) |
Jul 27, 2018 | 65.40 | 65.80 | 61.55 | 62.10 | 526,200 | -3.30(-5.05%) |
Jul 26, 2018 | 65.50 | 66.10 | 64.45 | 65.40 | 465,800 | -0.50(-0.76%) |
Jul 25, 2018 | 63.40 | 66.85 | 63.29 | 65.90 | 401,562 | +2.65(+4.19%) |
Jul 24, 2018 | 67.00 | 67.85 | 62.95 | 63.25 | 517,368 | -3.15(-4.74%) |
Jul 23, 2018 | 65.10 | 66.80 | 64.50 | 66.40 | 291,252 | +1.35(+2.08%) |
Jul 20, 2018 | 64.35 | 65.60 | 64.30 | 65.05 | 533,084 | +0.65(+1.01%) |
Jul 19, 2018 | 64.90 | 64.90 | 63.70 | 64.40 | 462,019 | -0.75(-1.15%) |
Jul 18, 2018 | 65.45 | 66.15 | 64.40 | 65.15 | 385,976 | -0.55(-0.84%) |
Jul 17, 2018 | 63.20 | 66.45 | 61.75 | 65.70 | 375,827 | +2.65(+4.20%) |
Jul 16, 2018 | 64.05 | 64.05 | 61.85 | 63.05 | 594,521 | -0.85(-1.33%) |
Jul 13, 2018 | 65.20 | 62.80 | 63.90 | 578,657 | -1.45(-2.22%) | |
Jul 12, 2018 | 65.75 | 65.80 | 65.05 | 65.35 | 442,086 | +0.30(+0.46%) |
Jul 11, 2018 | 65.35 | 66.70 | 64.90 | 65.05 | 380,931 | -0.80(-1.21%) |
Jul 10, 2018 | 66.40 | 66.55 | 65.15 | 65.85 | 330,627 | -0.05(-0.08%) |
Jul 09, 2018 | 67.25 | 68.55 | 65.05 | 65.90 | 694,768 | -1.35(-2.01%) |
Jul 06, 2018 | 63.55 | 67.40 | 62.73 | 67.25 | 560,240 | +3.80(+5.99%) |
Jul 05, 2018 | 65.50 | 63.35 | 63.45 | 387,692 | -1.50(-2.31%) | |
Jul 03, 2018 | 64.95 | 64.95 | 64.95 | 0 | +1.70(+2.69%) |