Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 61.86 | 62.98 | 61.79 | 62.57 | 1,692,963 | +0.67(+1.08%) |
Sep 27, 2018 | 63.45 | 63.51 | 61.85 | 61.91 | 1,375,485 | -1.28(-2.03%) |
Sep 26, 2018 | 63.59 | 63.85 | 63.13 | 63.19 | 1,368,151 | -0.45(-0.71%) |
Sep 25, 2018 | 63.64 | 63.92 | 63.31 | 63.64 | 1,209,008 | +0.25(+0.39%) |
Sep 24, 2018 | 62.74 | 63.68 | 62.39 | 63.39 | 1,189,566 | +0.46(+0.73%) |
Sep 21, 2018 | 62.66 | 63.67 | 62.66 | 62.93 | 1,756,511 | +0.43(+0.68%) |
Sep 20, 2018 | 62.60 | 62.60 | 61.94 | 62.50 | 1,420,737 | +0.28(+0.44%) |
Sep 19, 2018 | 63.56 | 63.61 | 62.01 | 62.23 | 1,625,242 | -1.85(-2.89%) |
Sep 18, 2018 | 64.03 | 65.15 | 63.88 | 64.08 | 1,874,298 | +0.72(+1.14%) |
Sep 17, 2018 | 63.85 | 63.85 | 62.99 | 63.36 | 1,369,244 | -0.39(-0.61%) |
Sep 14, 2018 | 64.09 | 64.52 | 63.68 | 63.75 | 1,461,941 | -0.75(-1.16%) |
Sep 13, 2018 | 64.53 | 64.76 | 64.27 | 64.49 | 1,056,833 | +0.18(+0.28%) |
Sep 12, 2018 | 64.11 | 64.35 | 63.33 | 64.32 | 1,249,958 | +0.06(+0.10%) |
Sep 11, 2018 | 64.22 | 64.37 | 63.64 | 64.25 | 1,922,030 | -0.12(-0.18%) |
Sep 10, 2018 | 64.38 | 64.97 | 63.05 | 64.37 | 2,226,859 | -0.01(-0.01%) |
Sep 07, 2018 | 66.75 | 67.00 | 64.21 | 64.38 | 2,021,050 | -2.60(-3.88%) |
Sep 06, 2018 | 66.10 | 67.41 | 65.85 | 66.98 | 2,058,480 | +1.11(+1.69%) |
Sep 05, 2018 | 66.98 | 68.35 | 65.75 | 65.86 | 2,830,464 | -4.18(-5.97%) |
Sep 04, 2018 | 69.39 | 70.34 | 68.98 | 70.04 | 1,074,043 | +0.53(+0.77%) |
Aug 31, 2018 | 69.51 | 69.51 | 69.51 | 0 | +0.30(+0.44%) | |
Aug 30, 2018 | 69.75 | 69.87 | 69.16 | 69.21 | 650,202 | -0.85(-1.22%) |
Aug 29, 2018 | 69.30 | 70.13 | 69.18 | 70.06 | 1,077,410 | +0.84(+1.21%) |
Aug 28, 2018 | 69.66 | 69.66 | 69.19 | 69.22 | 817,228 | -0.34(-0.49%) |
Aug 27, 2018 | 69.14 | 70.03 | 69.10 | 69.56 | 918,615 | +0.60(+0.88%) |
Aug 24, 2018 | 68.88 | 69.15 | 68.32 | 68.96 | 920,377 | +0.28(+0.41%) |
Aug 23, 2018 | 68.76 | 68.86 | 68.45 | 68.67 | 1,180,917 | +0.02(+0.03%) |
Aug 22, 2018 | 68.44 | 69.10 | 68.32 | 68.66 | 836,735 | +0.02(+0.03%) |
Aug 21, 2018 | 68.43 | 69.14 | 68.36 | 68.64 | 1,242,068 | +0.40(+0.58%) |
Aug 20, 2018 | 68.22 | 68.41 | 67.90 | 68.24 | 1,190,447 | +0.06(+0.09%) |
Aug 17, 2018 | 69.15 | 69.22 | 68.09 | 68.18 | 1,598,072 | -1.00(-1.45%) |
Aug 16, 2018 | 69.22 | 69.87 | 69.05 | 69.18 | 1,107,636 | +0.29(+0.42%) |
Aug 15, 2018 | 68.72 | 69.05 | 68.23 | 68.89 | 962,021 | -0.10(-0.14%) |
Aug 14, 2018 | 68.27 | 69.03 | 68.14 | 68.98 | 1,413,591 | +0.68(+1.00%) |
Aug 13, 2018 | 70.27 | 70.49 | 68.19 | 68.30 | 2,297,900 | -1.97(-2.80%) |
Aug 10, 2018 | 69.76 | 70.49 | 69.18 | 70.27 | 1,175,103 | -0.14(-0.20%) |
Aug 09, 2018 | 70.53 | 70.79 | 70.20 | 70.41 | 950,961 | +0.11(+0.15%) |
Aug 08, 2018 | 70.71 | 70.75 | 70.08 | 70.30 | 840,352 | -0.25(-0.35%) |
Aug 07, 2018 | 70.21 | 70.74 | 69.54 | 70.55 | 1,171,819 | +0.71(+1.01%) |
Aug 06, 2018 | 68.39 | 69.87 | 68.12 | 69.84 | 1,130,611 | +1.43(+2.08%) |
Aug 03, 2018 | 68.89 | 68.92 | 67.51 | 68.42 | 1,484,287 | -0.39(-0.57%) |
Aug 02, 2018 | 67.21 | 68.90 | 67.11 | 68.81 | 1,594,180 | +1.09(+1.61%) |
Aug 01, 2018 | 67.69 | 68.38 | 67.03 | 67.72 | 1,617,070 | +0.60(+0.90%) |
Jul 31, 2018 | 67.09 | 67.50 | 66.73 | 67.11 | 1,171,557 | +0.51(+0.77%) |
Jul 30, 2018 | 66.82 | 67.44 | 66.51 | 66.60 | 1,072,009 | -0.22(-0.33%) |
Jul 27, 2018 | 67.33 | 67.33 | 66.14 | 66.82 | 1,666,930 | -0.46(-0.68%) |
Jul 26, 2018 | 66.28 | 67.85 | 66.05 | 67.28 | 2,026,846 | +1.28(+1.93%) |
Jul 25, 2018 | 64.01 | 66.15 | 62.99 | 66.01 | 3,834,226 | +4.91(+8.03%) |
Jul 24, 2018 | 61.62 | 62.06 | 60.88 | 61.10 | 1,962,448 | -0.07(-0.12%) |
Jul 23, 2018 | 60.59 | 61.33 | 60.43 | 61.17 | 997,760 | +0.53(+0.88%) |
Jul 20, 2018 | 60.09 | 61.04 | 58.20 | 60.64 | 1,075,275 | -0.04(-0.07%) |
Jul 19, 2018 | 60.69 | 60.85 | 60.27 | 60.68 | 791,043 | -0.01(-0.01%) |
Jul 18, 2018 | 60.02 | 61.24 | 59.19 | 60.69 | 1,920,911 | +0.74(+1.23%) |
Jul 17, 2018 | 59.31 | 60.20 | 59.31 | 59.96 | 1,401,517 | +0.53(+0.89%) |
Jul 16, 2018 | 59.80 | 60.14 | 59.38 | 59.42 | 660,326 | -0.37(-0.62%) |
Jul 13, 2018 | 59.37 | 59.94 | 59.33 | 59.80 | 1,119,862 | +0.43(+0.72%) |
Jul 12, 2018 | 59.32 | 59.58 | 58.65 | 59.37 | 913,459 | +0.44(+0.75%) |
Jul 11, 2018 | 58.56 | 59.23 | 58.45 | 58.93 | 790,707 | +0.16(+0.27%) |
Jul 10, 2018 | 59.57 | 59.59 | 58.41 | 58.77 | 1,035,109 | -0.72(-1.21%) |
Jul 09, 2018 | 58.66 | 59.49 | 58.66 | 59.49 | 838,468 | +1.13(+1.93%) |
Jul 06, 2018 | 58.16 | 58.51 | 57.91 | 58.36 | 901,592 | +0.21(+0.37%) |
Jul 05, 2018 | 58.18 | 58.19 | 57.62 | 58.15 | 1,121,336 | +0.37(+0.64%) |
Jul 03, 2018 | 57.78 | 57.78 | 57.78 | 0 | -0.20(-0.35%) |