Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 61.37 | 62.48 | 61.30 | 62.07 | 1,706,621 | +0.66(+1.08%) |
Sep 27, 2018 | 62.95 | 63.00 | 61.36 | 61.41 | 1,386,582 | -1.27(-2.03%) |
Sep 26, 2018 | 63.08 | 63.33 | 62.62 | 62.68 | 1,379,188 | -0.45(-0.71%) |
Sep 25, 2018 | 63.13 | 63.41 | 62.81 | 63.13 | 1,218,762 | +0.25(+0.39%) |
Sep 24, 2018 | 62.24 | 63.17 | 61.89 | 62.88 | 1,199,163 | +0.46(+0.73%) |
Sep 21, 2018 | 62.16 | 63.16 | 62.16 | 62.43 | 1,770,682 | +0.42(+0.68%) |
Sep 20, 2018 | 62.10 | 62.10 | 61.45 | 62.00 | 1,432,199 | +0.27(+0.44%) |
Sep 19, 2018 | 63.05 | 63.10 | 61.51 | 61.73 | 1,638,354 | -1.83(-2.89%) |
Sep 18, 2018 | 63.52 | 64.63 | 63.37 | 63.56 | 1,889,420 | +0.71(+1.14%) |
Sep 17, 2018 | 63.34 | 63.34 | 62.49 | 62.85 | 1,380,290 | -0.39(-0.61%) |
Sep 14, 2018 | 63.58 | 64.00 | 63.17 | 63.24 | 1,473,735 | -0.74(-1.16%) |
Sep 13, 2018 | 64.01 | 64.24 | 63.76 | 63.98 | 1,065,359 | +0.18(+0.28%) |
Sep 12, 2018 | 63.60 | 63.84 | 62.82 | 63.80 | 1,260,042 | +0.06(+0.10%) |
Sep 11, 2018 | 63.71 | 63.86 | 63.13 | 63.74 | 1,937,536 | -0.11(-0.18%) |
Sep 10, 2018 | 63.86 | 64.45 | 62.55 | 63.86 | 2,244,825 | -0.01(-0.01%) |
Sep 07, 2018 | 66.22 | 66.47 | 63.70 | 63.86 | 2,037,355 | -2.58(-3.88%) |
Sep 06, 2018 | 65.57 | 66.87 | 65.32 | 66.44 | 2,075,087 | +1.10(+1.69%) |
Sep 05, 2018 | 66.44 | 67.81 | 65.22 | 65.34 | 2,853,299 | -4.15(-5.97%) |
Sep 04, 2018 | 68.84 | 69.77 | 68.43 | 69.48 | 1,082,708 | +0.53(+0.77%) |
Aug 31, 2018 | 68.95 | 68.95 | 68.95 | 0 | +0.30(+0.44%) | |
Aug 30, 2018 | 69.19 | 69.31 | 68.61 | 68.65 | 655,448 | -0.85(-1.22%) |
Aug 29, 2018 | 68.75 | 69.57 | 68.63 | 69.50 | 1,086,102 | +0.83(+1.21%) |
Aug 28, 2018 | 69.10 | 69.10 | 68.64 | 68.67 | 823,821 | -0.34(-0.49%) |
Aug 27, 2018 | 68.58 | 69.47 | 68.55 | 69.01 | 926,026 | +0.60(+0.88%) |
Aug 24, 2018 | 68.33 | 68.60 | 67.77 | 68.41 | 927,802 | +0.28(+0.41%) |
Aug 23, 2018 | 68.21 | 68.31 | 67.90 | 68.12 | 1,190,444 | +0.02(+0.03%) |
Aug 22, 2018 | 67.90 | 68.55 | 67.78 | 68.11 | 843,485 | +0.02(+0.03%) |
Aug 21, 2018 | 67.89 | 68.59 | 67.82 | 68.09 | 1,252,088 | +0.40(+0.58%) |
Aug 20, 2018 | 67.68 | 67.86 | 67.36 | 67.69 | 1,200,051 | +0.06(+0.09%) |
Aug 17, 2018 | 68.60 | 68.67 | 67.54 | 67.63 | 1,610,965 | -0.99(-1.45%) |
Aug 16, 2018 | 68.67 | 69.31 | 68.49 | 68.62 | 1,116,572 | +0.29(+0.42%) |
Aug 15, 2018 | 68.17 | 68.49 | 67.68 | 68.33 | 969,782 | -0.10(-0.14%) |
Aug 14, 2018 | 67.72 | 68.48 | 67.60 | 68.43 | 1,424,995 | +0.68(+1.00%) |
Aug 13, 2018 | 69.71 | 69.93 | 67.64 | 67.75 | 2,316,438 | -1.95(-2.80%) |
Aug 10, 2018 | 69.20 | 69.93 | 68.62 | 69.71 | 1,184,583 | -0.14(-0.20%) |
Aug 09, 2018 | 69.97 | 70.22 | 69.64 | 69.85 | 958,632 | +0.11(+0.15%) |
Aug 08, 2018 | 70.14 | 70.18 | 69.52 | 69.74 | 847,131 | -0.25(-0.35%) |
Aug 07, 2018 | 69.64 | 70.17 | 68.98 | 69.99 | 1,181,273 | +0.70(+1.01%) |
Aug 06, 2018 | 67.84 | 69.31 | 67.57 | 69.28 | 1,139,733 | +1.41(+2.08%) |
Aug 03, 2018 | 68.34 | 68.37 | 66.97 | 67.87 | 1,496,262 | -0.39(-0.57%) |
Aug 02, 2018 | 66.67 | 68.35 | 66.58 | 68.26 | 1,607,041 | +1.08(+1.61%) |
Aug 01, 2018 | 67.15 | 67.83 | 66.49 | 67.17 | 1,630,116 | +0.60(+0.90%) |
Jul 31, 2018 | 66.55 | 66.95 | 66.20 | 66.58 | 1,181,009 | +0.51(+0.77%) |
Jul 30, 2018 | 66.29 | 66.90 | 65.98 | 66.07 | 1,080,657 | -0.22(-0.33%) |
Jul 27, 2018 | 66.79 | 66.79 | 65.61 | 66.29 | 1,680,378 | -0.46(-0.68%) |
Jul 26, 2018 | 65.75 | 67.31 | 65.52 | 66.74 | 2,043,198 | +1.27(+1.93%) |
Jul 25, 2018 | 63.50 | 65.62 | 62.49 | 65.48 | 3,865,159 | +4.87(+8.03%) |
Jul 24, 2018 | 61.13 | 61.56 | 60.39 | 60.61 | 1,978,280 | -0.07(-0.12%) |
Jul 23, 2018 | 60.11 | 60.83 | 59.94 | 60.68 | 1,005,810 | +0.53(+0.88%) |
Jul 20, 2018 | 59.61 | 60.55 | 57.74 | 60.15 | 1,083,950 | -0.04(-0.07%) |
Jul 19, 2018 | 60.21 | 60.36 | 59.78 | 60.20 | 797,424 | -0.01(-0.01%) |
Jul 18, 2018 | 59.54 | 60.75 | 58.71 | 60.21 | 1,936,408 | +0.73(+1.23%) |
Jul 17, 2018 | 58.84 | 59.71 | 58.84 | 59.48 | 1,412,824 | +0.53(+0.89%) |
Jul 16, 2018 | 59.32 | 59.66 | 58.91 | 58.95 | 665,653 | -0.37(-0.62%) |
Jul 13, 2018 | 58.90 | 59.46 | 58.85 | 59.32 | 1,128,896 | +0.42(+0.72%) |
Jul 12, 2018 | 58.84 | 59.10 | 58.18 | 58.90 | 920,828 | +0.44(+0.75%) |
Jul 11, 2018 | 58.09 | 58.76 | 57.99 | 58.46 | 797,086 | +0.16(+0.27%) |
Jul 10, 2018 | 59.09 | 59.12 | 57.94 | 58.30 | 1,043,459 | -0.71(-1.21%) |
Jul 09, 2018 | 58.19 | 59.01 | 58.19 | 59.01 | 845,232 | +1.12(+1.93%) |
Jul 06, 2018 | 57.69 | 58.04 | 57.45 | 57.89 | 908,865 | +0.21(+0.37%) |
Jul 05, 2018 | 57.72 | 57.73 | 57.16 | 57.68 | 1,130,382 | +0.37(+0.64%) |
Jul 03, 2018 | 57.31 | 57.31 | 57.31 | 0 | -0.20(-0.35%) |