Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 62.67 | 62.67 | 62.34 | 62.37 | 83,080 | -0.13(-0.21%) |
Sep 27, 2018 | 62.34 | 62.53 | 62.27 | 62.50 | 31,252 | +0.03(+0.06%) |
Sep 26, 2018 | 62.19 | 62.54 | 62.05 | 62.47 | 628,275 | +0.42(+0.68%) |
Sep 25, 2018 | 61.95 | 62.08 | 61.90 | 62.04 | 63,749 | -0.06(-0.10%) |
Sep 24, 2018 | 62.09 | 62.36 | 62.09 | 62.10 | 44,099 | -0.16(-0.26%) |
Sep 21, 2018 | 62.11 | 62.35 | 62.11 | 62.27 | 49,408 | +0.00(+0.00%) |
Sep 20, 2018 | 61.97 | 62.35 | 61.97 | 62.27 | 62,380 | +0.23(+0.38%) |
Sep 19, 2018 | 62.27 | 62.27 | 61.86 | 62.03 | 66,625 | -0.31(-0.50%) |
Sep 18, 2018 | 62.76 | 62.76 | 62.29 | 62.35 | 45,869 | -0.67(-1.06%) |
Sep 17, 2018 | 62.83 | 63.13 | 62.79 | 63.01 | 39,241 | +0.02(+0.03%) |
Sep 14, 2018 | 62.92 | 63.17 | 62.88 | 62.99 | 46,862 | -0.28(-0.44%) |
Sep 13, 2018 | 63.44 | 63.52 | 63.24 | 63.27 | 62,522 | +0.07(+0.11%) |
Sep 12, 2018 | 63.25 | 63.32 | 63.17 | 63.20 | 204,012 | +0.14(+0.22%) |
Sep 11, 2018 | 63.24 | 63.30 | 63.03 | 63.06 | 51,800 | -0.44(-0.69%) |
Sep 10, 2018 | 63.31 | 63.52 | 63.31 | 63.50 | 55,948 | +0.22(+0.34%) |
Sep 07, 2018 | 63.43 | 63.43 | 63.27 | 63.29 | 42,349 | -0.52(-0.81%) |
Sep 06, 2018 | 63.62 | 63.91 | 63.61 | 63.81 | 68,466 | +0.19(+0.30%) |
Sep 05, 2018 | 63.61 | 63.70 | 63.53 | 63.62 | 41,766 | -0.15(-0.23%) |
Sep 04, 2018 | 63.75 | 63.82 | 63.63 | 63.76 | 117,236 | -0.38(-0.59%) |
Aug 31, 2018 | 64.14 | 64.14 | 64.14 | 0 | -0.13(-0.20%) | |
Aug 30, 2018 | 64.28 | 64.36 | 64.17 | 64.27 | 36,571 | +0.12(+0.19%) |
Aug 29, 2018 | 64.10 | 64.19 | 63.92 | 64.15 | 60,808 | +0.09(+0.13%) |
Aug 28, 2018 | 64.11 | 64.16 | 63.99 | 64.06 | 36,969 | -0.35(-0.55%) |
Aug 27, 2018 | 64.54 | 64.56 | 64.38 | 64.42 | 93,383 | -0.37(-0.57%) |
Aug 24, 2018 | 64.44 | 64.79 | 64.39 | 64.79 | 489,097 | +0.14(+0.21%) |
Aug 23, 2018 | 64.67 | 64.70 | 64.53 | 64.65 | 51,737 | +0.06(+0.09%) |
Aug 22, 2018 | 64.62 | 64.65 | 64.42 | 64.59 | 50,015 | +0.25(+0.39%) |
Aug 21, 2018 | 64.33 | 64.36 | 64.20 | 64.34 | 60,059 | -0.18(-0.28%) |
Aug 20, 2018 | 64.46 | 64.58 | 64.43 | 64.52 | 37,137 | +0.37(+0.58%) |
Aug 17, 2018 | 64.16 | 64.30 | 64.01 | 64.15 | 592,205 | +0.10(+0.16%) |
Aug 16, 2018 | 64.05 | 64.10 | 63.76 | 64.04 | 38,362 | +0.00(+0.00%) |
Aug 15, 2018 | 63.95 | 64.21 | 63.94 | 64.04 | 84,871 | +0.34(+0.54%) |
Aug 14, 2018 | 63.91 | 63.91 | 63.66 | 63.70 | 45,661 | -0.13(-0.20%) |
Aug 13, 2018 | 63.72 | 63.95 | 63.72 | 63.83 | 85,867 | -0.14(-0.22%) |
Aug 10, 2018 | 63.79 | 64.15 | 63.76 | 63.97 | 63,094 | +0.49(+0.77%) |
Aug 09, 2018 | 63.24 | 63.54 | 63.17 | 63.48 | 83,240 | +0.46(+0.73%) |
Aug 08, 2018 | 62.91 | 63.10 | 62.90 | 63.02 | 118,521 | +0.08(+0.12%) |
Aug 07, 2018 | 63.12 | 63.13 | 62.89 | 62.94 | 64,519 | -0.28(-0.45%) |
Aug 06, 2018 | 63.36 | 63.52 | 63.23 | 63.23 | 52,304 | +0.04(+0.07%) |
Aug 03, 2018 | 63.01 | 63.23 | 63.01 | 63.18 | 156,228 | +0.29(+0.47%) |
Aug 02, 2018 | 62.87 | 62.95 | 62.72 | 62.89 | 124,328 | +0.06(+0.10%) |
Aug 01, 2018 | 62.74 | 62.98 | 62.64 | 62.83 | 82,840 | -0.48(-0.76%) |
Jul 31, 2018 | 63.34 | 63.40 | 63.24 | 63.31 | 52,290 | +0.34(+0.53%) |
Jul 30, 2018 | 62.95 | 63.17 | 62.95 | 62.97 | 86,476 | -0.21(-0.33%) |
Jul 27, 2018 | 63.37 | 63.38 | 63.15 | 63.18 | 174,736 | +0.09(+0.14%) |
Jul 26, 2018 | 63.33 | 63.35 | 63.01 | 63.09 | 39,767 | -0.08(-0.12%) |
Jul 25, 2018 | 63.47 | 63.57 | 63.12 | 63.17 | 54,983 | -0.11(-0.18%) |
Jul 24, 2018 | 63.09 | 63.36 | 63.01 | 63.28 | 39,449 | +0.20(+0.31%) |
Jul 23, 2018 | 63.65 | 63.65 | 63.03 | 63.08 | 34,571 | -0.75(-1.17%) |
Jul 20, 2018 | 64.27 | 64.27 | 63.80 | 63.83 | 540,467 | -0.75(-1.16%) |
Jul 19, 2018 | 64.36 | 64.68 | 64.36 | 64.58 | 134,636 | +0.38(+0.59%) |
Jul 18, 2018 | 64.47 | 64.49 | 64.16 | 64.20 | 26,057 | -0.23(-0.36%) |
Jul 17, 2018 | 64.63 | 64.67 | 64.42 | 64.43 | 1,193,887 | -0.15(-0.23%) |
Jul 16, 2018 | 64.59 | 64.61 | 64.31 | 64.58 | 50,013 | -0.28(-0.44%) |
Jul 13, 2018 | 64.78 | 64.90 | 64.78 | 64.86 | 68,533 | +0.22(+0.33%) |
Jul 12, 2018 | 64.57 | 64.71 | 64.56 | 64.65 | 25,331 | -0.03(-0.05%) |
Jul 11, 2018 | 64.67 | 64.73 | 64.50 | 64.68 | 50,378 | +0.24(+0.37%) |
Jul 10, 2018 | 64.42 | 64.55 | 64.39 | 64.44 | 161,823 | -0.01(-0.01%) |
Jul 09, 2018 | 64.51 | 64.55 | 64.43 | 64.45 | 57,038 | -0.37(-0.57%) |
Jul 06, 2018 | 64.87 | 64.94 | 64.73 | 64.82 | 120,350 | +0.22(+0.33%) |
Jul 05, 2018 | 64.53 | 64.75 | 64.51 | 64.61 | 540,941 | +0.15(+0.24%) |
Jul 03, 2018 | 64.45 | 64.45 | 64.45 | 0 | +0.29(+0.46%) |