Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 60.18 | 61.46 | 60.18 | 60.72 | 228,200 | +0.35(+0.57%) |
Sep 27, 2018 | 60.53 | 61.02 | 60.28 | 60.38 | 234,020 | +0.15(+0.25%) |
Sep 26, 2018 | 60.62 | 60.97 | 60.18 | 60.23 | 179,220 | -0.40(-0.65%) |
Sep 25, 2018 | 60.57 | 60.87 | 59.93 | 60.62 | 160,290 | +0.25(+0.41%) |
Sep 24, 2018 | 61.17 | 61.27 | 59.93 | 60.38 | 260,890 | -1.09(-1.77%) |
Sep 21, 2018 | 61.96 | 62.45 | 61.37 | 61.46 | 297,014 | -0.20(-0.32%) |
Sep 20, 2018 | 61.17 | 61.76 | 61.17 | 61.66 | 285,997 | +0.84(+1.38%) |
Sep 19, 2018 | 60.62 | 61.76 | 60.62 | 60.82 | 315,226 | +0.20(+0.33%) |
Sep 18, 2018 | 59.69 | 60.97 | 58.94 | 60.62 | 255,648 | +0.99(+1.66%) |
Sep 17, 2018 | 59.88 | 60.53 | 59.59 | 59.64 | 251,479 | -0.20(-0.33%) |
Sep 14, 2018 | 60.18 | 61.17 | 59.83 | 59.83 | 395,783 | -0.35(-0.57%) |
Sep 13, 2018 | 59.83 | 60.23 | 59.73 | 60.18 | 137,719 | +0.59(+1.00%) |
Sep 12, 2018 | 59.24 | 60.08 | 59.04 | 59.59 | 305,977 | +0.25(+0.42%) |
Sep 11, 2018 | 58.99 | 59.56 | 58.50 | 59.34 | 291,733 | +0.30(+0.50%) |
Sep 10, 2018 | 57.46 | 59.49 | 57.21 | 59.04 | 496,958 | +1.68(+2.93%) |
Sep 07, 2018 | 58.80 | 58.80 | 57.12 | 57.36 | 347,410 | -1.83(-3.09%) |
Sep 06, 2018 | 59.73 | 60.28 | 58.89 | 59.19 | 243,599 | -0.49(-0.83%) |
Sep 05, 2018 | 59.64 | 60.33 | 59.49 | 59.69 | 236,103 | -0.30(-0.49%) |
Sep 04, 2018 | 60.38 | 60.67 | 59.44 | 59.98 | 308,427 | -0.44(-0.74%) |
Aug 31, 2018 | 60.43 | 60.43 | 60.43 | 0 | +0.35(+0.58%) | |
Aug 30, 2018 | 61.22 | 61.22 | 59.98 | 60.08 | 171,521 | -1.04(-1.70%) |
Aug 29, 2018 | 61.51 | 61.76 | 60.57 | 61.12 | 139,785 | -0.35(-0.56%) |
Aug 28, 2018 | 61.07 | 61.96 | 61.02 | 61.46 | 439,063 | +0.40(+0.65%) |
Aug 27, 2018 | 60.92 | 62.06 | 60.67 | 61.07 | 232,238 | +0.35(+0.57%) |
Aug 24, 2018 | 60.57 | 60.92 | 59.93 | 60.72 | 226,682 | +0.30(+0.49%) |
Aug 23, 2018 | 60.82 | 60.92 | 59.93 | 60.43 | 274,341 | -0.54(-0.89%) |
Aug 22, 2018 | 60.72 | 61.12 | 60.49 | 60.97 | 178,822 | +0.00(+0.00%) |
Aug 21, 2018 | 59.88 | 61.12 | 59.64 | 60.97 | 199,909 | +1.38(+2.32%) |
Aug 20, 2018 | 59.04 | 60.03 | 58.94 | 59.59 | 371,639 | +0.59(+1.01%) |
Aug 17, 2018 | 59.04 | 59.59 | 58.45 | 58.99 | 346,803 | -0.40(-0.67%) |
Aug 16, 2018 | 58.20 | 59.78 | 58.13 | 59.39 | 392,369 | +1.73(+3.00%) |
Aug 15, 2018 | 58.05 | 58.05 | 57.07 | 57.66 | 588,921 | -0.69(-1.19%) |
Aug 14, 2018 | 58.10 | 58.55 | 57.91 | 58.35 | 204,049 | +0.35(+0.60%) |
Aug 13, 2018 | 58.45 | 58.45 | 57.46 | 58.01 | 474,196 | -0.25(-0.42%) |
Aug 10, 2018 | 58.94 | 58.94 | 57.71 | 58.25 | 248,743 | -0.89(-1.50%) |
Aug 09, 2018 | 59.24 | 60.05 | 58.86 | 59.14 | 250,864 | -0.15(-0.25%) |
Aug 08, 2018 | 59.88 | 60.13 | 58.45 | 59.29 | 323,367 | -0.84(-1.40%) |
Aug 07, 2018 | 59.24 | 60.33 | 59.24 | 60.13 | 451,842 | +1.09(+1.84%) |
Aug 06, 2018 | 58.45 | 59.44 | 58.35 | 59.04 | 499,037 | +0.69(+1.19%) |
Aug 03, 2018 | 57.41 | 59.19 | 57.02 | 58.35 | 704,738 | +1.24(+2.16%) |
Aug 02, 2018 | 58.30 | 59.73 | 56.28 | 57.12 | 1,124,061 | -2.32(-3.91%) |
Aug 01, 2018 | 60.08 | 60.53 | 58.85 | 59.44 | 767,747 | -0.84(-1.39%) |
Jul 31, 2018 | 58.05 | 60.60 | 57.71 | 60.28 | 661,235 | +2.42(+4.18%) |
Jul 30, 2018 | 58.05 | 58.75 | 57.51 | 57.86 | 683,713 | -0.10(-0.17%) |
Jul 27, 2018 | 58.30 | 58.54 | 57.51 | 57.96 | 410,861 | -0.30(-0.51%) |
Jul 26, 2018 | 57.61 | 58.65 | 57.36 | 58.25 | 249,823 | +0.69(+1.20%) |
Jul 25, 2018 | 57.81 | 58.01 | 57.09 | 57.56 | 353,135 | -0.54(-0.94%) |
Jul 24, 2018 | 59.29 | 59.49 | 58.10 | 58.10 | 229,325 | -0.79(-1.34%) |
Jul 23, 2018 | 58.70 | 59.24 | 58.55 | 58.89 | 229,617 | +0.25(+0.42%) |
Jul 20, 2018 | 58.40 | 59.14 | 58.15 | 58.65 | 215,076 | -0.15(-0.25%) |
Jul 19, 2018 | 58.30 | 59.14 | 58.05 | 58.80 | 336,179 | +0.30(+0.51%) |
Jul 18, 2018 | 58.20 | 58.89 | 57.86 | 58.50 | 367,256 | +0.54(+0.94%) |
Jul 17, 2018 | 57.66 | 58.25 | 57.61 | 57.96 | 295,320 | +0.40(+0.69%) |
Jul 16, 2018 | 57.86 | 57.86 | 56.97 | 57.56 | 217,438 | -0.15(-0.26%) |
Jul 13, 2018 | 57.61 | 58.20 | 57.61 | 57.71 | 277,838 | +0.25(+0.43%) |
Jul 12, 2018 | 58.40 | 58.40 | 57.12 | 57.46 | 550,841 | -0.35(-0.60%) |
Jul 11, 2018 | 56.82 | 58.20 | 56.38 | 57.81 | 398,562 | +0.20(+0.34%) |
Jul 10, 2018 | 58.25 | 58.89 | 57.36 | 57.61 | 413,325 | -0.89(-1.52%) |
Jul 09, 2018 | 57.61 | 58.94 | 57.46 | 58.50 | 771,378 | +1.09(+1.89%) |
Jul 06, 2018 | 57.07 | 57.76 | 56.52 | 57.41 | 294,983 | +0.35(+0.61%) |
Jul 05, 2018 | 57.31 | 57.31 | 56.38 | 57.07 | 324,700 | +0.10(+0.17%) |
Jul 03, 2018 | 56.97 | 56.97 | 56.97 | 0 | +0.10(+0.17%) |