Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 61.90 | 63.20 | 60.55 | 61.55 | 1,025,300 | -0.40(-0.65%) |
Sep 27, 2018 | 60.80 | 62.25 | 59.50 | 61.95 | 461,570 | +1.10(+1.81%) |
Sep 26, 2018 | 58.55 | 61.25 | 58.08 | 60.85 | 597,055 | +2.45(+4.20%) |
Sep 25, 2018 | 59.20 | 59.30 | 58.15 | 58.40 | 390,553 | -0.50(-0.85%) |
Sep 24, 2018 | 58.60 | 59.50 | 57.70 | 58.90 | 427,821 | +0.45(+0.77%) |
Sep 21, 2018 | 58.45 | 59.17 | 57.90 | 58.45 | 808,300 | +0.10(+0.17%) |
Sep 20, 2018 | 56.45 | 58.50 | 56.20 | 58.35 | 457,872 | +2.15(+3.83%) |
Sep 19, 2018 | 56.55 | 57.40 | 55.90 | 56.20 | 323,586 | -0.35(-0.62%) |
Sep 18, 2018 | 56.20 | 57.40 | 55.80 | 56.55 | 357,751 | +0.40(+0.71%) |
Sep 17, 2018 | 58.95 | 58.95 | 55.45 | 56.15 | 444,596 | -3.00(-5.07%) |
Sep 14, 2018 | 59.40 | 60.35 | 58.90 | 59.15 | 201,700 | -0.30(-0.50%) |
Sep 13, 2018 | 58.35 | 60.65 | 58.35 | 59.45 | 330,197 | +1.10(+1.89%) |
Sep 12, 2018 | 58.70 | 58.70 | 57.55 | 58.35 | 215,737 | -0.05(-0.09%) |
Sep 11, 2018 | 57.30 | 58.95 | 57.25 | 58.40 | 328,448 | +1.95(+3.45%) |
Sep 10, 2018 | 58.60 | 58.60 | 55.25 | 56.45 | 402,373 | -1.85(-3.17%) |
Sep 07, 2018 | 57.25 | 59.15 | 57.20 | 58.30 | 247,600 | +0.75(+1.30%) |
Sep 06, 2018 | 59.00 | 59.35 | 57.05 | 57.55 | 356,328 | -1.40(-2.37%) |
Sep 05, 2018 | 60.60 | 60.70 | 58.60 | 58.95 | 286,492 | -1.70(-2.80%) |
Sep 04, 2018 | 61.00 | 61.25 | 59.75 | 60.65 | 641,112 | -0.70(-1.14%) |
Aug 31, 2018 | 61.35 | 61.35 | 61.35 | 0 | -1.05(-1.68%) | |
Aug 30, 2018 | 63.25 | 63.90 | 62.10 | 62.40 | 406,657 | -1.15(-1.81%) |
Aug 29, 2018 | 63.85 | 64.25 | 62.55 | 63.55 | 388,972 | -0.40(-0.63%) |
Aug 28, 2018 | 61.60 | 64.10 | 61.22 | 63.95 | 517,583 | +2.50(+4.07%) |
Aug 27, 2018 | 60.85 | 61.55 | 59.80 | 61.45 | 797,310 | +0.45(+0.74%) |
Aug 24, 2018 | 60.30 | 61.75 | 60.00 | 61.00 | 489,300 | +0.25(+0.41%) |
Aug 23, 2018 | 61.65 | 62.10 | 60.35 | 60.75 | 416,959 | -1.10(-1.78%) |
Aug 22, 2018 | 62.35 | 62.88 | 61.45 | 61.85 | 694,850 | -0.65(-1.04%) |
Aug 21, 2018 | 63.75 | 64.45 | 62.30 | 62.50 | 412,027 | -1.30(-2.04%) |
Aug 20, 2018 | 64.30 | 64.30 | 63.20 | 63.80 | 304,173 | -0.15(-0.23%) |
Aug 17, 2018 | 64.20 | 64.95 | 63.00 | 63.95 | 287,000 | -0.15(-0.23%) |
Aug 16, 2018 | 64.05 | 64.60 | 63.15 | 64.10 | 255,738 | +0.50(+0.79%) |
Aug 15, 2018 | 65.15 | 65.90 | 63.05 | 63.60 | 372,792 | -2.15(-3.27%) |
Aug 14, 2018 | 64.35 | 65.90 | 64.28 | 65.75 | 314,654 | +1.60(+2.49%) |
Aug 13, 2018 | 64.35 | 65.03 | 63.98 | 64.15 | 236,641 | -0.35(-0.54%) |
Aug 10, 2018 | 63.80 | 65.20 | 63.80 | 64.50 | 313,600 | +0.15(+0.23%) |
Aug 09, 2018 | 64.05 | 65.85 | 59.75 | 64.35 | 758,894 | -0.40(-0.62%) |
Aug 08, 2018 | 65.45 | 65.95 | 64.65 | 64.75 | 230,830 | -0.75(-1.15%) |
Aug 07, 2018 | 65.45 | 67.05 | 65.15 | 65.50 | 378,506 | +0.45(+0.69%) |
Aug 06, 2018 | 64.75 | 65.65 | 64.75 | 65.05 | 515,494 | -0.05(-0.08%) |
Aug 03, 2018 | 67.65 | 67.65 | 64.50 | 65.10 | 369,400 | -2.85(-4.19%) |
Aug 02, 2018 | 68.50 | 69.20 | 67.55 | 67.95 | 229,940 | -0.75(-1.09%) |
Aug 01, 2018 | 67.55 | 70.00 | 67.50 | 68.70 | 436,916 | +1.15(+1.70%) |
Jul 31, 2018 | 66.60 | 67.62 | 65.30 | 67.55 | 398,477 | +0.85(+1.27%) |
Jul 30, 2018 | 67.80 | 68.20 | 65.70 | 66.70 | 455,647 | -1.05(-1.55%) |
Jul 27, 2018 | 71.20 | 71.20 | 67.20 | 67.75 | 420,200 | -3.65(-5.11%) |
Jul 26, 2018 | 71.40 | 71.55 | 69.45 | 71.40 | 323,259 | +0.00(+0.00%) |
Jul 25, 2018 | 70.55 | 72.10 | 69.50 | 71.40 | 414,030 | +1.20(+1.71%) |
Jul 24, 2018 | 74.00 | 74.00 | 69.50 | 70.20 | 355,290 | -2.90(-3.97%) |
Jul 23, 2018 | 73.10 | 73.65 | 71.65 | 73.10 | 349,082 | -0.30(-0.41%) |
Jul 20, 2018 | 74.15 | 74.75 | 73.25 | 73.40 | 246,028 | -0.50(-0.68%) |
Jul 19, 2018 | 74.00 | 74.60 | 73.30 | 73.90 | 284,618 | +0.30(+0.41%) |
Jul 18, 2018 | 73.60 | 74.05 | 73.22 | 73.60 | 318,780 | -0.20(-0.27%) |
Jul 17, 2018 | 72.60 | 74.20 | 72.20 | 73.80 | 270,919 | +0.80(+1.10%) |
Jul 16, 2018 | 73.30 | 73.30 | 72.00 | 73.00 | 147,552 | -0.10(-0.14%) |
Jul 13, 2018 | 72.00 | 74.55 | 71.95 | 73.10 | 579,168 | +1.60(+2.24%) |
Jul 12, 2018 | 71.65 | 68.90 | 71.50 | 512,113 | +2.75(+4.00%) | |
Jul 11, 2018 | 67.15 | 69.05 | 66.70 | 68.75 | 364,829 | +1.50(+2.23%) |
Jul 10, 2018 | 67.85 | 68.40 | 66.40 | 67.25 | 267,779 | -0.55(-0.81%) |
Jul 09, 2018 | 67.75 | 68.65 | 67.15 | 67.80 | 455,219 | +0.40(+0.59%) |
Jul 06, 2018 | 64.85 | 67.47 | 64.85 | 67.40 | 202,601 | +2.85(+4.42%) |
Jul 05, 2018 | 64.60 | 64.95 | 63.95 | 64.55 | 330,805 | +0.50(+0.78%) |
Jul 03, 2018 | 64.05 | 64.05 | 64.05 | 0 | -0.95(-1.46%) |