Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 59.89 | 60.40 | 59.60 | 59.93 | 464,670 | -0.15(-0.25%) |
Sep 27, 2018 | 60.46 | 60.80 | 59.85 | 60.08 | 400,932 | -0.07(-0.11%) |
Sep 26, 2018 | 59.33 | 60.70 | 59.23 | 60.14 | 651,509 | +0.51(+0.85%) |
Sep 25, 2018 | 59.85 | 59.91 | 59.17 | 59.63 | 440,668 | -0.09(-0.15%) |
Sep 24, 2018 | 60.84 | 61.08 | 59.23 | 59.72 | 393,218 | -0.98(-1.61%) |
Sep 21, 2018 | 61.50 | 61.68 | 60.67 | 60.70 | 831,067 | -0.62(-1.00%) |
Sep 20, 2018 | 62.41 | 62.49 | 61.09 | 61.31 | 564,766 | -0.56(-0.90%) |
Sep 19, 2018 | 62.51 | 62.76 | 61.47 | 61.87 | 557,977 | -0.21(-0.33%) |
Sep 18, 2018 | 61.86 | 62.29 | 60.87 | 62.08 | 483,607 | +0.44(+0.72%) |
Sep 17, 2018 | 64.24 | 64.24 | 60.74 | 61.63 | 864,322 | -2.58(-4.01%) |
Sep 14, 2018 | 64.51 | 65.57 | 64.09 | 64.21 | 660,854 | -0.21(-0.33%) |
Sep 13, 2018 | 64.78 | 64.82 | 64.05 | 64.42 | 560,589 | -0.15(-0.23%) |
Sep 12, 2018 | 64.14 | 65.33 | 63.96 | 64.57 | 589,285 | +0.43(+0.68%) |
Sep 11, 2018 | 64.46 | 64.87 | 64.01 | 64.14 | 512,291 | -0.50(-0.77%) |
Sep 10, 2018 | 62.62 | 64.78 | 62.51 | 64.64 | 594,858 | +2.03(+3.25%) |
Sep 07, 2018 | 62.91 | 63.59 | 62.40 | 62.60 | 415,777 | -0.80(-1.27%) |
Sep 06, 2018 | 63.73 | 64.06 | 62.74 | 63.41 | 478,578 | -0.07(-0.12%) |
Sep 05, 2018 | 62.82 | 63.83 | 62.65 | 63.48 | 467,422 | +0.62(+0.98%) |
Sep 04, 2018 | 63.23 | 63.78 | 62.62 | 62.86 | 523,041 | -0.16(-0.25%) |
Aug 31, 2018 | 63.02 | 63.02 | 63.02 | 0 | -0.08(-0.13%) | |
Aug 30, 2018 | 64.18 | 64.18 | 63.01 | 63.10 | 369,296 | -1.32(-2.05%) |
Aug 29, 2018 | 64.65 | 64.75 | 63.71 | 64.42 | 258,861 | -0.13(-0.20%) |
Aug 28, 2018 | 65.09 | 65.33 | 64.27 | 64.55 | 261,938 | -0.21(-0.32%) |
Aug 27, 2018 | 64.32 | 65.22 | 64.28 | 64.76 | 205,347 | +0.89(+1.39%) |
Aug 24, 2018 | 64.03 | 64.16 | 63.71 | 63.87 | 209,351 | +0.27(+0.43%) |
Aug 23, 2018 | 64.43 | 64.84 | 63.41 | 63.60 | 351,039 | -0.92(-1.42%) |
Aug 22, 2018 | 64.80 | 65.11 | 64.25 | 64.52 | 492,282 | -0.28(-0.43%) |
Aug 21, 2018 | 64.40 | 65.49 | 64.40 | 64.80 | 534,225 | +0.74(+1.15%) |
Aug 20, 2018 | 63.90 | 64.32 | 63.70 | 64.06 | 206,602 | +0.31(+0.49%) |
Aug 17, 2018 | 63.50 | 63.97 | 63.41 | 63.75 | 239,590 | +0.22(+0.35%) |
Aug 16, 2018 | 63.33 | 63.97 | 63.02 | 63.53 | 414,867 | +0.73(+1.17%) |
Aug 15, 2018 | 62.98 | 63.57 | 61.62 | 62.80 | 368,692 | -0.29(-0.45%) |
Aug 14, 2018 | 62.58 | 63.34 | 62.43 | 63.08 | 218,756 | +0.78(+1.26%) |
Aug 13, 2018 | 62.63 | 62.84 | 61.92 | 62.30 | 233,038 | -0.07(-0.12%) |
Aug 10, 2018 | 62.72 | 62.86 | 61.49 | 62.37 | 494,921 | -0.54(-0.85%) |
Aug 09, 2018 | 63.85 | 64.49 | 62.80 | 62.91 | 491,127 | -1.05(-1.64%) |
Aug 08, 2018 | 63.54 | 64.50 | 63.33 | 63.96 | 417,995 | +0.29(+0.46%) |
Aug 07, 2018 | 63.86 | 63.97 | 63.24 | 63.67 | 337,586 | +0.31(+0.49%) |
Aug 06, 2018 | 62.96 | 63.55 | 62.45 | 63.36 | 337,107 | +0.50(+0.80%) |
Aug 03, 2018 | 63.50 | 63.75 | 62.66 | 62.85 | 377,913 | -0.50(-0.78%) |
Aug 02, 2018 | 62.64 | 63.65 | 62.64 | 63.35 | 320,778 | +0.31(+0.49%) |
Aug 01, 2018 | 63.46 | 63.70 | 62.58 | 63.04 | 384,805 | -0.73(-1.15%) |
Jul 31, 2018 | 62.77 | 64.13 | 62.77 | 63.77 | 511,467 | +1.16(+1.86%) |
Jul 30, 2018 | 62.96 | 63.99 | 62.51 | 62.61 | 466,159 | -0.33(-0.52%) |
Jul 27, 2018 | 63.89 | 64.44 | 62.64 | 62.93 | 768,595 | -1.06(-1.65%) |
Jul 26, 2018 | 64.05 | 64.37 | 62.84 | 63.99 | 1,094,462 | +0.20(+0.32%) |
Jul 25, 2018 | 60.89 | 64.00 | 58.79 | 63.79 | 1,750,828 | +4.15(+6.95%) |
Jul 24, 2018 | 62.02 | 62.39 | 59.42 | 59.64 | 1,244,243 | -1.73(-2.81%) |
Jul 23, 2018 | 60.84 | 61.39 | 60.66 | 61.37 | 518,893 | +0.53(+0.87%) |
Jul 20, 2018 | 60.87 | 61.26 | 60.74 | 60.84 | 457,303 | -0.37(-0.60%) |
Jul 19, 2018 | 60.37 | 61.48 | 60.09 | 61.21 | 521,998 | +0.32(+0.52%) |
Jul 18, 2018 | 60.27 | 61.09 | 59.99 | 60.89 | 609,729 | +0.98(+1.63%) |
Jul 17, 2018 | 59.29 | 60.12 | 59.29 | 59.91 | 471,071 | +0.38(+0.64%) |
Jul 16, 2018 | 61.48 | 61.84 | 58.90 | 59.53 | 665,421 | -1.30(-2.14%) |
Jul 13, 2018 | 60.52 | 61.48 | 60.43 | 60.83 | 632,234 | +0.42(+0.70%) |
Jul 12, 2018 | 60.76 | 60.76 | 59.59 | 60.41 | 405,306 | +0.08(+0.14%) |
Jul 11, 2018 | 61.04 | 61.31 | 60.17 | 60.33 | 748,079 | -0.91(-1.49%) |
Jul 10, 2018 | 61.71 | 61.92 | 60.43 | 61.24 | 483,984 | -0.29(-0.48%) |
Jul 09, 2018 | 60.23 | 61.57 | 60.23 | 61.53 | 549,051 | +1.89(+3.17%) |
Jul 06, 2018 | 58.92 | 60.04 | 58.52 | 59.64 | 355,163 | +0.75(+1.27%) |
Jul 05, 2018 | 59.03 | 59.03 | 58.06 | 58.89 | 493,959 | +0.30(+0.51%) |
Jul 03, 2018 | 58.59 | 58.59 | 58.59 | 0 | -0.71(-1.19%) |