Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 61.85 | 62.97 | 61.78 | 62.57 | 1,693,203 | +0.67(+1.08%) |
Sep 27, 2018 | 63.45 | 63.50 | 61.85 | 61.90 | 1,375,680 | -1.28(-2.03%) |
Sep 26, 2018 | 63.58 | 63.84 | 63.12 | 63.18 | 1,368,345 | -0.45(-0.71%) |
Sep 25, 2018 | 63.63 | 63.91 | 63.30 | 63.63 | 1,209,180 | +0.25(+0.39%) |
Sep 24, 2018 | 62.73 | 63.67 | 62.38 | 63.38 | 1,189,735 | +0.46(+0.73%) |
Sep 21, 2018 | 62.65 | 63.66 | 62.65 | 62.92 | 1,756,760 | +0.43(+0.68%) |
Sep 20, 2018 | 62.59 | 62.59 | 61.93 | 62.49 | 1,420,938 | +0.28(+0.44%) |
Sep 19, 2018 | 63.55 | 63.60 | 62.00 | 62.22 | 1,625,473 | -1.85(-2.89%) |
Sep 18, 2018 | 64.02 | 65.14 | 63.87 | 64.07 | 1,874,564 | +0.72(+1.14%) |
Sep 17, 2018 | 63.85 | 63.85 | 62.98 | 63.35 | 1,369,438 | -0.39(-0.61%) |
Sep 14, 2018 | 64.09 | 64.51 | 63.67 | 63.74 | 1,462,148 | -0.75(-1.16%) |
Sep 13, 2018 | 64.52 | 64.75 | 64.26 | 64.49 | 1,056,983 | +0.18(+0.28%) |
Sep 12, 2018 | 64.10 | 64.34 | 63.32 | 64.31 | 1,250,135 | +0.06(+0.10%) |
Sep 11, 2018 | 64.21 | 64.36 | 63.63 | 64.25 | 1,922,303 | -0.12(-0.18%) |
Sep 10, 2018 | 64.37 | 64.96 | 63.05 | 64.36 | 2,227,175 | -0.01(-0.01%) |
Sep 07, 2018 | 66.74 | 66.99 | 64.20 | 64.37 | 2,021,337 | -2.60(-3.88%) |
Sep 06, 2018 | 66.09 | 67.40 | 65.84 | 66.97 | 2,058,772 | +1.11(+1.69%) |
Sep 05, 2018 | 66.97 | 68.34 | 65.74 | 65.85 | 2,830,865 | -4.18(-5.97%) |
Sep 04, 2018 | 69.38 | 70.33 | 68.97 | 70.03 | 1,074,195 | +0.53(+0.77%) |
Aug 31, 2018 | 69.50 | 69.50 | 69.50 | 0 | +0.30(+0.44%) | |
Aug 30, 2018 | 69.74 | 69.86 | 69.15 | 69.20 | 650,294 | -0.85(-1.22%) |
Aug 29, 2018 | 69.29 | 70.12 | 69.17 | 70.05 | 1,077,563 | +0.84(+1.21%) |
Aug 28, 2018 | 69.65 | 69.65 | 69.18 | 69.21 | 817,344 | -0.34(-0.49%) |
Aug 27, 2018 | 69.13 | 70.02 | 69.09 | 69.55 | 918,746 | +0.60(+0.88%) |
Aug 24, 2018 | 68.87 | 69.14 | 68.31 | 68.95 | 920,507 | +0.28(+0.41%) |
Aug 23, 2018 | 68.75 | 68.85 | 68.44 | 68.66 | 1,181,084 | +0.02(+0.03%) |
Aug 22, 2018 | 68.43 | 69.09 | 68.31 | 68.65 | 836,854 | +0.02(+0.03%) |
Aug 21, 2018 | 68.42 | 69.13 | 68.35 | 68.63 | 1,242,244 | +0.40(+0.58%) |
Aug 20, 2018 | 68.21 | 68.40 | 67.89 | 68.23 | 1,190,616 | +0.06(+0.09%) |
Aug 17, 2018 | 69.14 | 69.21 | 68.08 | 68.17 | 1,598,299 | -1.00(-1.45%) |
Aug 16, 2018 | 69.21 | 69.86 | 69.04 | 69.17 | 1,107,794 | +0.29(+0.42%) |
Aug 15, 2018 | 68.71 | 69.04 | 68.22 | 68.88 | 962,157 | -0.10(-0.14%) |
Aug 14, 2018 | 68.26 | 69.02 | 68.13 | 68.97 | 1,413,792 | +0.68(+1.00%) |
Aug 13, 2018 | 70.26 | 70.48 | 68.18 | 68.29 | 2,298,226 | -1.97(-2.80%) |
Aug 10, 2018 | 69.75 | 70.48 | 69.17 | 70.26 | 1,175,269 | -0.14(-0.20%) |
Aug 09, 2018 | 70.52 | 70.78 | 70.19 | 70.40 | 951,095 | +0.11(+0.15%) |
Aug 08, 2018 | 70.70 | 70.74 | 70.07 | 70.29 | 840,471 | -0.25(-0.35%) |
Aug 07, 2018 | 70.20 | 70.73 | 69.53 | 70.54 | 1,171,985 | +0.71(+1.01%) |
Aug 06, 2018 | 68.38 | 69.86 | 68.11 | 69.83 | 1,130,772 | +1.43(+2.08%) |
Aug 03, 2018 | 68.89 | 68.91 | 67.50 | 68.41 | 1,484,497 | -0.39(-0.57%) |
Aug 02, 2018 | 67.20 | 68.89 | 67.10 | 68.80 | 1,594,406 | +1.09(+1.61%) |
Aug 01, 2018 | 67.68 | 68.37 | 67.02 | 67.71 | 1,617,300 | +0.60(+0.90%) |
Jul 31, 2018 | 67.08 | 67.49 | 66.72 | 67.10 | 1,171,723 | +0.51(+0.77%) |
Jul 30, 2018 | 66.81 | 67.43 | 66.50 | 66.59 | 1,072,161 | -0.22(-0.33%) |
Jul 27, 2018 | 67.32 | 67.32 | 66.13 | 66.81 | 1,667,167 | -0.46(-0.68%) |
Jul 26, 2018 | 66.27 | 67.84 | 66.04 | 67.27 | 2,027,133 | +1.28(+1.93%) |
Jul 25, 2018 | 64.00 | 66.14 | 62.99 | 66.00 | 3,834,770 | +4.91(+8.03%) |
Jul 24, 2018 | 61.61 | 62.05 | 60.87 | 61.09 | 1,962,726 | -0.07(-0.12%) |
Jul 23, 2018 | 60.59 | 61.32 | 60.42 | 61.16 | 997,902 | +0.53(+0.88%) |
Jul 20, 2018 | 60.08 | 61.03 | 58.19 | 60.63 | 1,075,428 | -0.04(-0.07%) |
Jul 19, 2018 | 60.68 | 60.84 | 60.26 | 60.67 | 791,155 | -0.01(-0.01%) |
Jul 18, 2018 | 60.01 | 61.23 | 59.18 | 60.68 | 1,921,183 | +0.74(+1.23%) |
Jul 17, 2018 | 59.30 | 60.19 | 59.30 | 59.95 | 1,401,716 | +0.53(+0.89%) |
Jul 16, 2018 | 59.79 | 60.13 | 59.37 | 59.42 | 660,420 | -0.37(-0.62%) |
Jul 13, 2018 | 59.36 | 59.93 | 59.32 | 59.79 | 1,120,020 | +0.43(+0.72%) |
Jul 12, 2018 | 59.31 | 59.57 | 58.65 | 59.36 | 913,588 | +0.44(+0.75%) |
Jul 11, 2018 | 58.55 | 59.22 | 58.45 | 58.92 | 790,820 | +0.16(+0.27%) |
Jul 10, 2018 | 59.56 | 59.58 | 58.40 | 58.76 | 1,035,255 | -0.72(-1.21%) |
Jul 09, 2018 | 58.65 | 59.48 | 58.65 | 59.48 | 838,587 | +1.12(+1.93%) |
Jul 06, 2018 | 58.15 | 58.50 | 57.90 | 58.35 | 901,719 | +0.21(+0.37%) |
Jul 05, 2018 | 58.18 | 58.19 | 57.61 | 58.14 | 1,121,495 | +0.37(+0.64%) |
Jul 03, 2018 | 57.77 | 57.77 | 57.77 | 0 | -0.20(-0.35%) |