Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 57.65 | 58.93 | 57.65 | 58.46 | 327,465 | +0.70(+1.21%) |
Sep 27, 2018 | 58.17 | 58.49 | 57.59 | 57.77 | 168,379 | -0.25(-0.43%) |
Sep 26, 2018 | 59.04 | 59.21 | 57.92 | 58.02 | 203,884 | -0.81(-1.38%) |
Sep 25, 2018 | 58.77 | 58.99 | 57.97 | 58.83 | 263,064 | -0.01(-0.02%) |
Sep 24, 2018 | 56.91 | 59.10 | 56.66 | 58.84 | 738,198 | +1.71(+2.99%) |
Sep 21, 2018 | 57.99 | 58.63 | 57.09 | 57.14 | 491,250 | -0.92(-1.59%) |
Sep 20, 2018 | 57.58 | 58.49 | 57.42 | 58.06 | 254,070 | +0.78(+1.35%) |
Sep 19, 2018 | 58.92 | 58.92 | 57.16 | 57.28 | 405,299 | -1.60(-2.72%) |
Sep 18, 2018 | 58.87 | 59.28 | 58.46 | 58.88 | 236,476 | -0.07(-0.12%) |
Sep 17, 2018 | 60.24 | 60.30 | 58.63 | 58.95 | 333,338 | -1.44(-2.39%) |
Sep 14, 2018 | 61.49 | 61.82 | 60.04 | 60.39 | 308,075 | -1.08(-1.75%) |
Sep 13, 2018 | 62.42 | 62.78 | 61.23 | 61.47 | 324,513 | -0.68(-1.09%) |
Sep 12, 2018 | 62.82 | 62.82 | 61.27 | 62.15 | 395,322 | -0.53(-0.85%) |
Sep 11, 2018 | 60.22 | 62.86 | 60.08 | 62.68 | 429,548 | +2.47(+4.11%) |
Sep 10, 2018 | 61.03 | 61.23 | 59.96 | 60.21 | 360,010 | -0.80(-1.32%) |
Sep 07, 2018 | 61.33 | 61.63 | 60.65 | 61.01 | 386,667 | -0.42(-0.68%) |
Sep 06, 2018 | 63.59 | 63.88 | 61.17 | 61.43 | 571,143 | -2.08(-3.28%) |
Sep 05, 2018 | 63.78 | 63.78 | 61.39 | 63.52 | 527,300 | -0.59(-0.92%) |
Sep 04, 2018 | 65.00 | 65.18 | 63.31 | 64.11 | 345,442 | -1.07(-1.64%) |
Aug 31, 2018 | 65.17 | 65.17 | 65.17 | 0 | -0.14(-0.21%) | |
Aug 30, 2018 | 65.37 | 65.47 | 64.74 | 65.31 | 206,867 | -0.09(-0.13%) |
Aug 29, 2018 | 65.49 | 65.84 | 65.07 | 65.40 | 425,934 | -0.01(-0.01%) |
Aug 28, 2018 | 66.30 | 66.62 | 65.35 | 65.41 | 135,627 | -0.80(-1.20%) |
Aug 27, 2018 | 65.54 | 66.54 | 65.26 | 66.20 | 419,467 | +0.80(+1.22%) |
Aug 24, 2018 | 64.66 | 65.60 | 64.59 | 65.41 | 292,501 | +0.94(+1.46%) |
Aug 23, 2018 | 64.83 | 65.09 | 64.24 | 64.47 | 176,935 | -0.49(-0.76%) |
Aug 22, 2018 | 65.08 | 65.50 | 64.60 | 64.96 | 135,326 | -0.24(-0.37%) |
Aug 21, 2018 | 64.58 | 65.54 | 64.58 | 65.20 | 266,873 | +0.61(+0.95%) |
Aug 20, 2018 | 64.96 | 65.34 | 64.34 | 64.59 | 237,394 | -0.13(-0.19%) |
Aug 17, 2018 | 64.03 | 65.26 | 63.86 | 64.72 | 259,806 | +0.65(+1.01%) |
Aug 16, 2018 | 64.33 | 64.57 | 63.92 | 64.07 | 281,938 | -0.07(-0.11%) |
Aug 15, 2018 | 64.25 | 64.47 | 62.96 | 64.14 | 228,332 | -0.43(-0.66%) |
Aug 14, 2018 | 65.10 | 65.24 | 64.22 | 64.56 | 241,812 | -0.45(-0.68%) |
Aug 13, 2018 | 64.98 | 65.47 | 64.67 | 65.01 | 326,870 | +0.32(+0.49%) |
Aug 10, 2018 | 65.04 | 66.23 | 64.60 | 64.69 | 308,981 | -0.51(-0.79%) |
Aug 09, 2018 | 65.90 | 66.07 | 64.78 | 65.20 | 354,180 | -0.74(-1.13%) |
Aug 08, 2018 | 69.65 | 70.62 | 65.63 | 65.95 | 694,314 | -0.80(-1.20%) |
Aug 07, 2018 | 66.86 | 67.16 | 66.56 | 66.75 | 406,549 | +0.09(+0.13%) |
Aug 06, 2018 | 66.55 | 66.98 | 66.18 | 66.66 | 347,973 | +0.12(+0.17%) |
Aug 03, 2018 | 66.61 | 67.12 | 66.10 | 66.55 | 185,554 | -0.07(-0.10%) |
Aug 02, 2018 | 66.36 | 66.77 | 65.56 | 66.61 | 198,974 | +0.24(+0.36%) |
Aug 01, 2018 | 66.37 | 67.14 | 65.83 | 66.37 | 482,233 | -0.05(-0.07%) |
Jul 31, 2018 | 66.77 | 67.66 | 66.28 | 66.42 | 375,043 | -0.13(-0.19%) |
Jul 30, 2018 | 67.67 | 68.09 | 66.47 | 66.55 | 373,793 | -0.87(-1.29%) |
Jul 27, 2018 | 68.52 | 69.06 | 67.32 | 67.42 | 285,826 | -1.28(-1.86%) |
Jul 26, 2018 | 68.67 | 69.44 | 68.52 | 68.69 | 279,743 | +0.08(+0.11%) |
Jul 25, 2018 | 68.21 | 68.66 | 67.38 | 68.62 | 851,753 | +0.64(+0.94%) |
Jul 24, 2018 | 69.97 | 70.07 | 67.81 | 67.98 | 517,544 | -1.64(-2.36%) |
Jul 23, 2018 | 70.57 | 70.86 | 69.51 | 69.62 | 437,638 | -0.97(-1.37%) |
Jul 20, 2018 | 70.90 | 71.49 | 69.94 | 70.59 | 408,674 | -0.27(-0.38%) |
Jul 19, 2018 | 73.11 | 73.28 | 70.12 | 70.86 | 778,586 | -2.70(-3.67%) |
Jul 18, 2018 | 74.37 | 74.49 | 72.73 | 73.56 | 334,068 | -1.05(-1.41%) |
Jul 17, 2018 | 74.77 | 75.17 | 74.49 | 74.61 | 227,885 | -0.40(-0.53%) |
Jul 16, 2018 | 76.79 | 76.79 | 74.71 | 75.01 | 208,063 | -1.51(-1.97%) |
Jul 13, 2018 | 76.13 | 77.14 | 75.91 | 76.52 | 275,951 | +0.39(+0.51%) |
Jul 12, 2018 | 77.44 | 77.44 | 75.96 | 76.13 | 204,123 | -0.79(-1.03%) |
Jul 11, 2018 | 75.40 | 77.29 | 74.97 | 76.93 | 208,937 | +0.96(+1.26%) |
Jul 10, 2018 | 76.12 | 76.55 | 75.38 | 75.97 | 312,156 | -0.08(-0.10%) |
Jul 09, 2018 | 79.53 | 73.61 | 76.05 | 685,689 | -3.48(-4.38%) | |
Jul 06, 2018 | 77.84 | 79.60 | 77.61 | 79.53 | 185,092 | +2.02(+2.61%) |
Jul 05, 2018 | 76.41 | 77.55 | 75.60 | 77.51 | 180,966 | +1.59(+2.09%) |
Jul 03, 2018 | 75.92 | 75.92 | 75.92 | 0 | +0.65(+0.86%) |