Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 64.39 | 65.44 | 64.02 | 65.44 | 246,965 | +0.96(+1.49%) |
Sep 27, 2018 | 64.35 | 65.19 | 63.79 | 64.48 | 276,892 | +0.08(+0.13%) |
Sep 26, 2018 | 63.39 | 65.90 | 62.93 | 64.39 | 359,594 | +0.67(+1.05%) |
Sep 25, 2018 | 63.73 | 64.23 | 63.35 | 63.73 | 175,419 | +0.21(+0.33%) |
Sep 24, 2018 | 64.81 | 64.81 | 62.93 | 63.52 | 289,137 | -1.30(-2.00%) |
Sep 21, 2018 | 65.02 | 65.61 | 64.64 | 64.81 | 501,349 | -0.17(-0.26%) |
Sep 20, 2018 | 66.27 | 66.36 | 64.48 | 64.98 | 318,069 | -0.58(-0.89%) |
Sep 19, 2018 | 64.69 | 65.73 | 64.69 | 65.56 | 411,293 | +0.63(+0.97%) |
Sep 18, 2018 | 63.64 | 65.31 | 63.47 | 64.94 | 480,947 | +1.42(+2.24%) |
Sep 17, 2018 | 62.76 | 63.77 | 62.30 | 63.52 | 235,793 | +0.88(+1.40%) |
Sep 14, 2018 | 62.64 | 63.06 | 62.01 | 62.64 | 205,684 | +0.00(+0.00%) |
Sep 13, 2018 | 62.51 | 63.22 | 62.39 | 62.64 | 277,259 | +0.46(+0.74%) |
Sep 12, 2018 | 61.47 | 62.51 | 61.26 | 62.18 | 333,054 | +0.50(+0.81%) |
Sep 11, 2018 | 61.76 | 62.39 | 61.05 | 61.68 | 264,328 | -0.59(-0.94%) |
Sep 10, 2018 | 63.60 | 63.73 | 62.22 | 62.26 | 169,575 | -0.75(-1.19%) |
Sep 07, 2018 | 63.02 | 63.20 | 62.14 | 63.02 | 280,707 | -0.38(-0.59%) |
Sep 06, 2018 | 64.02 | 64.48 | 62.97 | 63.39 | 233,512 | -0.59(-0.91%) |
Sep 05, 2018 | 62.64 | 64.35 | 62.51 | 63.98 | 352,716 | +1.21(+1.93%) |
Sep 04, 2018 | 64.27 | 64.27 | 61.93 | 62.76 | 394,292 | -1.71(-2.66%) |
Aug 31, 2018 | 64.48 | 64.48 | 64.48 | 0 | -0.92(-1.41%) | |
Aug 30, 2018 | 65.90 | 65.98 | 64.73 | 65.40 | 239,002 | -0.84(-1.26%) |
Aug 29, 2018 | 65.90 | 66.69 | 65.46 | 66.23 | 281,160 | +0.13(+0.19%) |
Aug 28, 2018 | 65.10 | 66.65 | 64.90 | 66.11 | 454,290 | +1.00(+1.54%) |
Aug 27, 2018 | 64.31 | 65.67 | 64.19 | 65.10 | 285,235 | +1.13(+1.76%) |
Aug 24, 2018 | 62.43 | 64.64 | 62.10 | 63.98 | 261,563 | +1.80(+2.89%) |
Aug 23, 2018 | 63.18 | 63.52 | 62.14 | 62.18 | 221,092 | -1.00(-1.59%) |
Aug 22, 2018 | 63.64 | 63.64 | 62.89 | 63.18 | 218,990 | -0.38(-0.59%) |
Aug 21, 2018 | 62.72 | 64.10 | 62.72 | 63.56 | 211,214 | +0.84(+1.33%) |
Aug 20, 2018 | 62.89 | 63.50 | 62.47 | 62.72 | 160,929 | -0.13(-0.20%) |
Aug 17, 2018 | 62.60 | 62.93 | 62.07 | 62.85 | 180,916 | +0.17(+0.27%) |
Aug 16, 2018 | 61.89 | 62.76 | 61.85 | 62.68 | 409,241 | +0.96(+1.56%) |
Aug 15, 2018 | 62.85 | 62.85 | 60.47 | 61.72 | 400,285 | -1.76(-2.77%) |
Aug 14, 2018 | 63.52 | 64.06 | 63.10 | 63.47 | 251,171 | +0.50(+0.80%) |
Aug 13, 2018 | 64.35 | 64.60 | 62.89 | 62.97 | 211,698 | -1.30(-2.02%) |
Aug 10, 2018 | 66.23 | 66.27 | 64.19 | 64.27 | 277,357 | -2.42(-3.63%) |
Aug 09, 2018 | 66.23 | 66.86 | 66.15 | 66.69 | 201,617 | +0.38(+0.57%) |
Aug 08, 2018 | 65.15 | 66.40 | 64.58 | 66.32 | 303,521 | +0.63(+0.95%) |
Aug 07, 2018 | 64.81 | 66.02 | 64.60 | 65.69 | 539,098 | +1.38(+2.14%) |
Aug 06, 2018 | 62.76 | 64.52 | 61.76 | 64.31 | 358,488 | +2.01(+3.22%) |
Aug 03, 2018 | 64.19 | 65.00 | 58.96 | 62.30 | 848,226 | +1.04(+1.71%) |
Aug 02, 2018 | 60.42 | 61.26 | 59.76 | 61.26 | 301,782 | +0.25(+0.41%) |
Aug 01, 2018 | 62.39 | 62.43 | 60.76 | 61.01 | 292,233 | -1.42(-2.28%) |
Jul 31, 2018 | 61.18 | 62.47 | 61.05 | 62.43 | 305,375 | +1.63(+2.68%) |
Jul 30, 2018 | 60.51 | 61.34 | 60.13 | 60.80 | 207,520 | +0.38(+0.62%) |
Jul 27, 2018 | 61.01 | 61.22 | 60.17 | 60.42 | 184,984 | -0.33(-0.55%) |
Jul 26, 2018 | 60.22 | 61.45 | 60.17 | 60.76 | 282,732 | +0.42(+0.69%) |
Jul 25, 2018 | 59.88 | 60.38 | 59.09 | 60.34 | 198,159 | +0.25(+0.42%) |
Jul 24, 2018 | 60.42 | 61.13 | 59.96 | 60.09 | 200,596 | +0.04(+0.07%) |
Jul 23, 2018 | 60.72 | 60.82 | 59.92 | 60.05 | 235,998 | -0.79(-1.31%) |
Jul 20, 2018 | 60.97 | 61.47 | 60.63 | 60.84 | 361,890 | -0.29(-0.48%) |
Jul 19, 2018 | 60.63 | 61.18 | 59.92 | 61.13 | 351,516 | +0.33(+0.55%) |
Jul 18, 2018 | 59.88 | 61.34 | 59.63 | 60.80 | 255,587 | +0.84(+1.39%) |
Jul 17, 2018 | 58.96 | 60.17 | 58.96 | 59.96 | 515,417 | +0.92(+1.56%) |
Jul 16, 2018 | 59.92 | 60.13 | 58.84 | 59.05 | 192,670 | -0.84(-1.40%) |
Jul 13, 2018 | 59.17 | 60.13 | 59.17 | 59.88 | 377,882 | +0.71(+1.20%) |
Jul 12, 2018 | 60.22 | 60.34 | 58.88 | 59.17 | 362,914 | -0.63(-1.05%) |
Jul 11, 2018 | 60.34 | 60.80 | 59.71 | 59.80 | 245,966 | -1.13(-1.85%) |
Jul 10, 2018 | 61.18 | 61.47 | 60.67 | 60.93 | 233,092 | -0.13(-0.21%) |
Jul 09, 2018 | 59.35 | 61.18 | 59.35 | 61.05 | 308,178 | +2.08(+3.52%) |
Jul 06, 2018 | 58.85 | 59.64 | 58.10 | 58.97 | 226,952 | -0.33(-0.56%) |
Jul 05, 2018 | 59.43 | 59.47 | 58.47 | 59.31 | 214,346 | +0.42(+0.71%) |
Jul 03, 2018 | 58.89 | 58.89 | 58.89 | 0 | +0.25(+0.43%) |