Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 60.70 | 61.58 | 60.63 | 60.79 | 904,817 | +0.14(+0.22%) |
Sep 27, 2018 | 60.72 | 61.35 | 60.48 | 60.65 | 607,728 | -0.36(-0.59%) |
Sep 26, 2018 | 61.17 | 61.55 | 60.54 | 61.02 | 827,479 | -0.15(-0.25%) |
Sep 25, 2018 | 60.91 | 61.76 | 60.26 | 61.17 | 1,298,977 | +0.59(+0.97%) |
Sep 24, 2018 | 61.20 | 61.46 | 60.34 | 60.58 | 1,162,242 | -0.77(-1.26%) |
Sep 21, 2018 | 61.61 | 62.06 | 61.31 | 61.35 | 1,075,373 | -0.26(-0.43%) |
Sep 20, 2018 | 62.98 | 63.17 | 61.28 | 61.61 | 969,788 | -1.17(-1.86%) |
Sep 19, 2018 | 62.73 | 63.33 | 62.60 | 62.78 | 575,324 | +0.13(+0.20%) |
Sep 18, 2018 | 62.36 | 62.80 | 61.52 | 62.66 | 649,475 | +0.58(+0.94%) |
Sep 17, 2018 | 62.21 | 62.75 | 62.00 | 62.08 | 583,103 | -0.28(-0.45%) |
Sep 14, 2018 | 62.41 | 62.72 | 62.10 | 62.36 | 522,031 | -0.02(-0.03%) |
Sep 13, 2018 | 62.08 | 62.86 | 62.03 | 62.38 | 637,678 | +0.36(+0.59%) |
Sep 12, 2018 | 62.51 | 62.63 | 61.86 | 62.01 | 559,822 | -0.34(-0.55%) |
Sep 11, 2018 | 62.11 | 62.61 | 61.54 | 62.36 | 954,282 | +0.41(+0.66%) |
Sep 10, 2018 | 61.95 | 62.20 | 61.67 | 61.95 | 588,018 | -0.01(-0.01%) |
Sep 07, 2018 | 61.23 | 62.18 | 61.23 | 61.96 | 1,268,309 | +0.44(+0.72%) |
Sep 06, 2018 | 61.53 | 62.30 | 61.37 | 61.52 | 827,885 | -0.02(-0.03%) |
Sep 05, 2018 | 60.08 | 61.70 | 60.08 | 61.53 | 749,303 | +1.38(+2.29%) |
Sep 04, 2018 | 59.96 | 60.27 | 59.60 | 60.15 | 344,189 | -0.09(-0.15%) |
Aug 31, 2018 | 60.25 | 60.25 | 60.25 | 0 | +0.47(+0.79%) | |
Aug 30, 2018 | 60.62 | 60.90 | 59.71 | 59.77 | 861,648 | -1.03(-1.70%) |
Aug 29, 2018 | 60.98 | 60.98 | 59.97 | 60.81 | 477,945 | +0.01(+0.01%) |
Aug 28, 2018 | 60.48 | 61.01 | 60.48 | 60.80 | 555,739 | +0.44(+0.72%) |
Aug 27, 2018 | 59.58 | 60.53 | 59.58 | 60.36 | 525,949 | +1.04(+1.76%) |
Aug 24, 2018 | 58.61 | 59.43 | 58.51 | 59.32 | 662,268 | +0.88(+1.51%) |
Aug 23, 2018 | 59.37 | 59.60 | 58.30 | 58.44 | 677,344 | -1.05(-1.77%) |
Aug 22, 2018 | 59.76 | 60.20 | 59.37 | 59.49 | 437,992 | -0.46(-0.77%) |
Aug 21, 2018 | 58.86 | 60.17 | 58.82 | 59.95 | 535,774 | +1.39(+2.37%) |
Aug 20, 2018 | 59.08 | 59.37 | 58.54 | 58.57 | 387,460 | -0.14(-0.23%) |
Aug 17, 2018 | 57.58 | 58.87 | 57.35 | 58.70 | 815,145 | +1.03(+1.79%) |
Aug 16, 2018 | 57.38 | 58.12 | 57.29 | 57.67 | 946,066 | +0.68(+1.19%) |
Aug 15, 2018 | 57.26 | 57.36 | 56.50 | 56.99 | 569,828 | -0.75(-1.30%) |
Aug 14, 2018 | 57.48 | 57.95 | 57.44 | 57.74 | 644,958 | +0.62(+1.09%) |
Aug 13, 2018 | 57.02 | 57.75 | 56.45 | 57.12 | 916,020 | +0.17(+0.30%) |
Aug 10, 2018 | 57.12 | 57.76 | 56.71 | 56.95 | 648,179 | -0.66(-1.15%) |
Aug 09, 2018 | 57.29 | 57.97 | 57.24 | 57.61 | 610,068 | +0.33(+0.58%) |
Aug 08, 2018 | 57.82 | 57.82 | 57.09 | 57.27 | 413,658 | -0.49(-0.85%) |
Aug 07, 2018 | 57.65 | 57.91 | 57.38 | 57.76 | 567,204 | +0.33(+0.58%) |
Aug 06, 2018 | 57.49 | 57.78 | 57.34 | 57.43 | 415,448 | -0.11(-0.19%) |
Aug 03, 2018 | 57.65 | 58.34 | 57.34 | 57.54 | 394,856 | +0.19(+0.33%) |
Aug 02, 2018 | 56.89 | 57.55 | 56.64 | 57.35 | 711,258 | +0.14(+0.25%) |
Aug 01, 2018 | 58.12 | 58.31 | 56.74 | 57.20 | 726,407 | -0.95(-1.63%) |
Jul 31, 2018 | 57.92 | 58.81 | 57.66 | 58.15 | 1,209,385 | +0.38(+0.66%) |
Jul 30, 2018 | 56.57 | 58.15 | 56.15 | 57.77 | 1,164,864 | +1.40(+2.49%) |
Jul 27, 2018 | 57.55 | 57.99 | 55.87 | 56.37 | 1,153,719 | -0.65(-1.14%) |
Jul 26, 2018 | 58.79 | 58.83 | 55.90 | 57.02 | 2,799,949 | -2.53(-4.25%) |
Jul 25, 2018 | 59.83 | 59.98 | 57.93 | 59.55 | 1,575,221 | -0.56(-0.93%) |
Jul 24, 2018 | 60.84 | 61.13 | 59.82 | 60.11 | 958,235 | -0.43(-0.72%) |
Jul 23, 2018 | 60.62 | 60.78 | 60.38 | 60.55 | 599,670 | -0.24(-0.40%) |
Jul 20, 2018 | 60.62 | 61.04 | 60.27 | 60.79 | 1,070,211 | -0.02(-0.03%) |
Jul 19, 2018 | 61.52 | 61.90 | 60.65 | 60.81 | 1,348,153 | -0.86(-1.39%) |
Jul 18, 2018 | 61.36 | 61.84 | 61.36 | 61.67 | 584,657 | +0.45(+0.74%) |
Jul 17, 2018 | 60.94 | 61.38 | 60.84 | 61.22 | 780,123 | -0.09(-0.15%) |
Jul 16, 2018 | 61.15 | 61.41 | 60.47 | 61.31 | 625,526 | +0.21(+0.34%) |
Jul 13, 2018 | 60.74 | 61.65 | 60.65 | 61.10 | 934,261 | +0.47(+0.78%) |
Jul 12, 2018 | 60.97 | 61.09 | 59.94 | 60.63 | 1,373,645 | -0.17(-0.28%) |
Jul 11, 2018 | 61.23 | 61.73 | 60.34 | 60.80 | 740,476 | -1.08(-1.74%) |
Jul 10, 2018 | 62.80 | 62.94 | 61.71 | 61.88 | 541,371 | -0.29(-0.47%) |
Jul 09, 2018 | 60.60 | 62.40 | 60.18 | 62.17 | 1,375,227 | +2.06(+3.43%) |
Jul 06, 2018 | 59.82 | 60.29 | 59.72 | 60.10 | 534,559 | +0.57(+0.96%) |
Jul 05, 2018 | 59.39 | 59.66 | 58.85 | 59.54 | 687,517 | +0.45(+0.77%) |
Jul 03, 2018 | 59.08 | 59.08 | 59.08 | 0 | -1.27(-2.10%) |