Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 91.21 | 91.21 | 91.21 | 91.21 | 300 | +1.56(+1.75%) |
Sep 27, 2018 | 89.64 | 89.64 | 89.64 | 100 | +0.00(+0.00%) | |
Sep 26, 2018 | 89.64 | 89.64 | 89.64 | 89.64 | 287 | -1.58(-1.73%) |
Sep 25, 2018 | 91.42 | 91.42 | 91.22 | 91.22 | 1,335 | +1.22(+1.36%) |
Sep 24, 2018 | 90.00 | 90.00 | 90.00 | 1 | +0.00(+0.00%) | |
Sep 21, 2018 | 90.10 | 90.18 | 90.00 | 90.00 | 1,300 | +1.54(+1.74%) |
Sep 20, 2018 | 88.46 | 88.46 | 88.46 | 88.46 | 532 | -0.97(-1.08%) |
Sep 19, 2018 | 89.42 | 89.42 | 89.42 | 89.42 | 1,864 | +1.24(+1.41%) |
Sep 18, 2018 | 88.18 | 88.18 | 88.18 | 88.18 | 239 | +6.38(+7.80%) |
Sep 17, 2018 | 81.80 | 81.80 | 81.80 | 13 | +0.00(+0.00%) | |
Sep 14, 2018 | 81.80 | 81.80 | 81.80 | 15 | +0.00(+0.00%) | |
Sep 13, 2018 | 81.80 | 81.80 | 81.80 | 70 | +0.00(+0.00%) | |
Sep 12, 2018 | 81.80 | 81.80 | 81.80 | 68 | +0.00(+0.00%) | |
Sep 11, 2018 | 81.80 | 81.80 | 81.80 | 77 | +0.00(+0.00%) | |
Sep 10, 2018 | 81.80 | 81.80 | 81.80 | 3 | +0.00(+0.00%) | |
Sep 07, 2018 | 81.80 | 81.80 | 81.80 | 14 | +0.00(+0.00%) | |
Sep 06, 2018 | 81.80 | 81.80 | 81.80 | 81.80 | 246 | -0.23(-0.28%) |
Sep 05, 2018 | 82.03 | 82.03 | 82.03 | 4 | +0.00(+0.00%) | |
Sep 04, 2018 | 82.03 | 82.03 | 82.03 | 3 | +0.00(+0.00%) | |
Aug 31, 2018 | 82.03 | 82.03 | 82.03 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 82.03 | 82.03 | 82.03 | 82.03 | 119 | -1.10(-1.32%) |
Aug 29, 2018 | 83.13 | 83.13 | 83.13 | 4 | +0.00(+0.00%) | |
Aug 28, 2018 | 83.13 | 83.13 | 83.13 | 83.13 | 403 | +1.13(+1.38%) |
Aug 27, 2018 | 82.00 | 82.00 | 82.00 | 91 | +0.00(+0.00%) | |
Aug 24, 2018 | 82.00 | 82.00 | 82.00 | 82.00 | 300 | +0.17(+0.20%) |
Aug 23, 2018 | 81.83 | 81.83 | 81.83 | 52 | +0.00(+0.00%) | |
Aug 22, 2018 | 81.83 | 81.83 | 81.83 | 13 | +0.00(+0.00%) | |
Aug 21, 2018 | 81.83 | 81.83 | 81.83 | 61 | +0.00(+0.00%) | |
Aug 20, 2018 | 81.83 | 81.83 | 81.83 | 94 | +0.00(+0.00%) | |
Aug 17, 2018 | 81.83 | 81.83 | 81.83 | 33 | +0.00(+0.00%) | |
Aug 16, 2018 | 81.83 | 81.83 | 81.83 | 41 | +0.00(+0.00%) | |
Aug 15, 2018 | 81.83 | 81.83 | 81.83 | 37 | +0.00(+0.00%) | |
Aug 14, 2018 | 81.83 | 81.83 | 81.83 | 81.83 | 248 | +0.48(+0.59%) |
Aug 13, 2018 | 81.35 | 81.35 | 81.35 | 81.35 | 193 | -0.61(-0.74%) |
Aug 10, 2018 | 81.96 | 81.96 | 81.96 | 81.96 | 100 | +0.59(+0.73%) |
Aug 09, 2018 | 81.37 | 81.37 | 81.37 | 3 | +0.00(+0.00%) | |
Aug 08, 2018 | 81.37 | 81.37 | 81.37 | 15 | +0.00(+0.00%) | |
Aug 07, 2018 | 81.37 | 81.37 | 81.37 | 6 | +0.00(+0.00%) | |
Aug 06, 2018 | 81.37 | 81.37 | 81.37 | 36 | +0.00(+0.00%) | |
Aug 03, 2018 | 81.37 | 81.37 | 81.37 | 81.37 | 100 | +0.89(+1.11%) |
Aug 02, 2018 | 80.18 | 80.48 | 80.18 | 80.48 | 2,811 | +1.19(+1.50%) |
Aug 01, 2018 | 79.29 | 79.29 | 79.29 | 79.29 | 101 | +0.00(+0.00%) |
Jul 31, 2018 | 21 | +0.00(+0.00%) | ||||
Jul 30, 2018 | 81 | +0.00(+0.00%) | ||||
Jul 26, 2018 | 77.75 | 77.75 | 77.75 | 0 | +1.34(+1.76%) | |
Jul 24, 2018 | 76.41 | 76.41 | 76.41 | 91 | -0.08(-0.11%) | |
Jul 23, 2018 | 76.32 | 76.54 | 76.32 | 76.49 | 1,931 | +0.40(+0.53%) |
Jul 20, 2018 | 76.84 | 76.84 | 76.09 | 76.09 | 399 | -1.50(-1.93%) |
Jul 19, 2018 | 77.59 | 77.59 | 77.59 | 77.59 | 101 | +0.25(+0.32%) |
Jul 18, 2018 | 76.41 | 77.39 | 76.41 | 77.34 | 417 | +2.01(+2.67%) |
Jul 12, 2018 | 75.33 | 75.33 | 75.33 | 23 | -0.27(-0.36%) | |
Jul 11, 2018 | 75.60 | 75.60 | 75.60 | 75.60 | 234 | -0.86(-1.12%) |
Jul 10, 2018 | 76.46 | 76.46 | 76.46 | 76.46 | 392 | -0.04(-0.05%) |
Jul 09, 2018 | 76.50 | 76.50 | 76.50 | 76.50 | 598 | +0.51(+0.67%) |
Jul 06, 2018 | 75.99 | 75.99 | 75.99 | 75.99 | 134 | +0.66(+0.88%) |
Jun 28, 2018 | 75.33 | 75.33 | 75.33 | 14 | +0.39(+0.52%) | |
Jun 26, 2018 | 74.94 | 74.94 | 74.94 | 11 | -0.31(-0.41%) | |
Jun 25, 2018 | 75.32 | 75.32 | 75.25 | 75.25 | 235 | -0.70(-0.92%) |
Jun 21, 2018 | 75.95 | 75.95 | 75.95 | 48 | -0.23(-0.30%) | |
Jun 20, 2018 | 76.18 | 76.18 | 76.18 | 76.18 | 104 | -3.44(-4.32%) |
Jun 12, 2018 | 79.62 | 79.62 | 79.62 | 13 | -1.41(-1.74%) | |
Jun 07, 2018 | 81.03 | 81.03 | 81.03 | 32 | +1.46(+1.83%) | |
Jun 05, 2018 | 79.57 | 79.57 | 79.57 | 10 | +1.79(+2.30%) | |
May 31, 2018 | 77.78 | 77.78 | 77.78 | 1,514 | +1.18(+1.54%) | |
May 29, 2018 | 76.60 | 76.60 | 76.60 | 102 | -1.17(-1.50%) | |
May 25, 2018 | 77.77 | 77.77 | 77.77 | 0 | -0.39(-0.50%) | |
May 24, 2018 | 78.16 | 78.16 | 78.16 | 78.16 | 144 | -0.98(-1.24%) |
May 23, 2018 | 79.87 | 79.87 | 78.99 | 79.14 | 1,593 | -2.31(-2.84%) |
May 22, 2018 | 81.45 | 81.45 | 81.45 | 81.45 | 537 | +1.21(+1.51%) |
May 11, 2018 | 80.24 | 80.24 | 80.24 | 60 | +1.71(+2.18%) | |
May 08, 2018 | 78.53 | 78.53 | 78.53 | 2 | +3.25(+4.32%) | |
May 02, 2018 | 75.28 | 75.28 | 75.28 | 14 | -0.77(-1.01%) | |
Apr 26, 2018 | 76.04 | 76.04 | 76.04 | 32 | +1.00(+1.34%) | |
Apr 24, 2018 | 75.04 | 75.04 | 75.04 | 18 | +0.84(+1.13%) | |
Apr 20, 2018 | 74.20 | 74.20 | 74.20 | 16 | +0.73(+0.99%) | |
Apr 19, 2018 | 73.64 | 73.64 | 73.47 | 73.47 | 438 | +0.43(+0.59%) |
Apr 10, 2018 | 73.04 | 73.04 | 73.04 | 87 | +1.56(+2.18%) | |
Apr 09, 2018 | 71.48 | 71.48 | 71.48 | 71.48 | 145 | +0.21(+0.29%) |
Apr 06, 2018 | 71.27 | 71.27 | 71.27 | 71.27 | 537 | -0.02(-0.03%) |
Apr 04, 2018 | 71.29 | 71.29 | 71.29 | 0 | -1.56(-2.14%) | |
Mar 23, 2018 | 72.85 | 72.85 | 72.85 | 30 | -0.15(-0.21%) | |
Mar 22, 2018 | 74.14 | 74.14 | 73.00 | 73.00 | 413 | -0.19(-0.25%) |
Mar 21, 2018 | 73.19 | 73.19 | 73.19 | 73.19 | 617 | +1.27(+1.76%) |
Mar 19, 2018 | 71.92 | 71.92 | 71.92 | 39 | -1.41(-1.92%) | |
Mar 15, 2018 | 73.33 | 73.33 | 73.33 | 6 | -0.13(-0.18%) | |
Mar 14, 2018 | 73.46 | 73.46 | 73.46 | 73.46 | 100 | +0.16(+0.22%) |
Mar 13, 2018 | 73.30 | 73.30 | 73.30 | 73.30 | 200 | +1.35(+1.88%) |
Mar 08, 2018 | 71.95 | 71.95 | 71.95 | 22 | -2.07(-2.80%) | |
Mar 02, 2018 | 74.02 | 74.02 | 74.02 | 1 | +0.18(+0.24%) | |
Mar 01, 2018 | 74.57 | 74.57 | 73.84 | 73.84 | 312 | -2.58(-3.37%) |
Feb 28, 2018 | 76.56 | 76.56 | 76.42 | 76.42 | 300 | -0.60(-0.78%) |
Feb 27, 2018 | 77.02 | 77.02 | 77.02 | 77.02 | 155 | +0.42(+0.55%) |
Feb 23, 2018 | 76.60 | 76.60 | 76.60 | 17 | +1.21(+1.60%) | |
Feb 20, 2018 | 75.39 | 75.39 | 75.39 | 16 | +2.39(+3.27%) | |
Feb 15, 2018 | 73.00 | 73.00 | 73.00 | 0 | +0.24(+0.34%) | |
Feb 12, 2018 | 72.76 | 72.76 | 72.76 | 6 | +0.74(+1.03%) | |
Feb 09, 2018 | 72.02 | 72.02 | 72.02 | 72.02 | 492 | -1.36(-1.85%) |
Feb 08, 2018 | 72.97 | 73.38 | 72.97 | 73.38 | 211 | +0.68(+0.94%) |
Feb 07, 2018 | 72.70 | 72.70 | 72.70 | 72.70 | 244 | -0.37(-0.51%) |
Feb 05, 2018 | 73.07 | 73.07 | 73.07 | 65 | -2.66(-3.51%) | |
Feb 02, 2018 | 75.72 | 75.75 | 75.72 | 75.73 | 301 | +0.62(+0.83%) |
Jan 31, 2018 | 75.11 | 75.11 | 75.11 | 0 | -1.29(-1.69%) | |
Jan 30, 2018 | 76.75 | 76.40 | 76.40 | 242 | -0.35(-0.46%) | |
Jan 25, 2018 | 76.75 | 76.75 | 76.75 | 153 | -0.05(-0.07%) | |
Jan 24, 2018 | 77.30 | 77.30 | 76.80 | 76.80 | 312 | +0.39(+0.51%) |
Jan 23, 2018 | 76.41 | 76.41 | 76.41 | 76.41 | 157 | -0.73(-0.95%) |
Jan 16, 2018 | 77.14 | 77.14 | 77.14 | 22 | +1.15(+1.51%) | |
Jan 10, 2018 | 75.99 | 75.99 | 75.99 | 0 | +3.65(+5.05%) | |
Jan 03, 2018 | 72.34 | 72.34 | 72.34 | 41 | +1.62(+2.29%) | |
Dec 26, 2017 | 70.72 | 70.72 | 70.72 | 10 | +1.76(+2.55%) | |
Dec 18, 2017 | 68.96 | 68.96 | 68.96 | 47 | +1.59(+2.36%) | |
Dec 15, 2017 | 67.37 | 67.37 | 67.37 | 67.37 | 160 | -0.30(-0.44%) |
Dec 14, 2017 | 67.67 | 67.67 | 67.67 | 67.67 | 315 | -0.20(-0.29%) |
Dec 13, 2017 | 67.86 | 67.88 | 67.86 | 67.87 | 450 | +1.76(+2.66%) |
Dec 05, 2017 | 66.11 | 66.11 | 66.11 | 18 | +0.49(+0.75%) | |
Dec 04, 2017 | 65.62 | 65.62 | 65.62 | 65.62 | 204 | -0.81(-1.22%) |
Dec 01, 2017 | 66.32 | 66.43 | 66.32 | 66.43 | 208 | +1.01(+1.54%) |
Nov 28, 2017 | 65.42 | 65.42 | 65.42 | 0 | +0.35(+0.54%) | |
Nov 22, 2017 | 65.07 | 65.07 | 65.07 | 66 | -0.04(-0.06%) | |
Nov 17, 2017 | 65.11 | 65.11 | 65.11 | 16 | +0.74(+1.15%) | |
Nov 15, 2017 | 64.37 | 64.37 | 64.37 | 3 | -2.14(-3.22%) | |
Nov 13, 2017 | 66.51 | 66.51 | 66.51 | 109 | -1.14(-1.69%) | |
Nov 10, 2017 | 67.70 | 67.70 | 67.65 | 67.65 | 209 | -0.20(-0.29%) |
Nov 09, 2017 | 68.45 | 68.45 | 67.85 | 67.85 | 392 | -0.95(-1.38%) |
Nov 07, 2017 | 68.80 | 68.80 | 68.80 | 19 | +0.01(+0.01%) | |
Nov 06, 2017 | 68.81 | 68.81 | 68.79 | 68.79 | 400 | +1.87(+2.79%) |
Nov 02, 2017 | 66.92 | 66.92 | 66.92 | 9 | -1.27(-1.86%) | |
Nov 01, 2017 | 68.19 | 68.19 | 68.19 | 68.19 | 300 | +0.53(+0.78%) |
Oct 30, 2017 | 67.66 | 67.66 | 67.66 | 0 | -0.14(-0.21%) | |
Oct 27, 2017 | 67.70 | 67.80 | 67.70 | 67.80 | 617 | +2.08(+3.17%) |
Oct 20, 2017 | 65.72 | 65.72 | 65.72 | 2 | -0.02(-0.04%) |