Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 59.06 | 59.73 | 59.06 | 59.72 | 247,310 | +0.83(+1.41%) |
Sep 27, 2018 | 58.57 | 59.28 | 58.50 | 58.89 | 171,128 | +0.36(+0.61%) |
Sep 26, 2018 | 59.40 | 59.52 | 58.43 | 58.53 | 193,566 | -0.66(-1.12%) |
Sep 25, 2018 | 60.08 | 60.08 | 59.12 | 59.20 | 211,092 | -0.91(-1.51%) |
Sep 24, 2018 | 61.05 | 61.11 | 60.01 | 60.10 | 256,518 | -1.08(-1.77%) |
Sep 21, 2018 | 60.43 | 61.57 | 60.26 | 61.19 | 759,640 | +0.59(+0.97%) |
Sep 20, 2018 | 59.58 | 60.68 | 59.02 | 60.60 | 402,063 | +1.00(+1.68%) |
Sep 19, 2018 | 61.38 | 61.38 | 59.13 | 59.59 | 304,049 | -1.72(-2.80%) |
Sep 18, 2018 | 60.99 | 61.55 | 60.37 | 61.31 | 353,870 | +0.44(+0.72%) |
Sep 17, 2018 | 60.52 | 60.96 | 60.29 | 60.87 | 306,549 | +0.52(+0.86%) |
Sep 14, 2018 | 60.01 | 60.53 | 59.66 | 60.36 | 363,617 | +0.13(+0.21%) |
Sep 13, 2018 | 60.11 | 60.44 | 59.86 | 60.23 | 425,944 | +0.17(+0.28%) |
Sep 12, 2018 | 60.05 | 60.25 | 59.70 | 60.06 | 257,530 | +0.05(+0.08%) |
Sep 11, 2018 | 60.33 | 60.51 | 59.90 | 60.02 | 273,363 | -0.29(-0.49%) |
Sep 10, 2018 | 60.36 | 60.59 | 60.06 | 60.31 | 230,466 | +0.13(+0.21%) |
Sep 07, 2018 | 60.51 | 60.70 | 60.05 | 60.18 | 290,014 | -0.61(-1.01%) |
Sep 06, 2018 | 60.69 | 61.04 | 60.44 | 60.80 | 351,189 | +0.11(+0.18%) |
Sep 05, 2018 | 60.18 | 60.76 | 60.02 | 60.68 | 572,874 | +0.64(+1.06%) |
Sep 04, 2018 | 60.00 | 60.27 | 59.78 | 60.05 | 512,345 | +0.27(+0.45%) |
Aug 31, 2018 | 59.78 | 59.78 | 59.78 | 0 | -0.49(-0.81%) | |
Aug 30, 2018 | 60.18 | 60.37 | 59.97 | 60.26 | 421,748 | +0.12(+0.20%) |
Aug 29, 2018 | 59.86 | 60.21 | 59.39 | 60.14 | 567,734 | +0.60(+1.00%) |
Aug 28, 2018 | 60.11 | 60.11 | 59.29 | 59.55 | 347,912 | -0.49(-0.81%) |
Aug 27, 2018 | 60.95 | 60.95 | 59.84 | 60.03 | 275,640 | -0.79(-1.30%) |
Aug 24, 2018 | 60.90 | 60.95 | 60.20 | 60.82 | 371,404 | +0.01(+0.01%) |
Aug 23, 2018 | 61.44 | 61.47 | 60.59 | 60.81 | 362,965 | -0.60(-0.97%) |
Aug 22, 2018 | 62.39 | 62.50 | 61.11 | 61.41 | 182,012 | -1.07(-1.72%) |
Aug 21, 2018 | 62.45 | 62.50 | 61.89 | 62.48 | 213,402 | -0.04(-0.06%) |
Aug 20, 2018 | 62.94 | 63.21 | 62.49 | 62.52 | 132,842 | -0.34(-0.54%) |
Aug 17, 2018 | 62.52 | 63.23 | 62.52 | 62.87 | 212,141 | +0.26(+0.42%) |
Aug 16, 2018 | 61.92 | 62.71 | 61.70 | 62.60 | 196,509 | +0.64(+1.03%) |
Aug 15, 2018 | 62.28 | 62.68 | 61.52 | 61.97 | 171,446 | -0.15(-0.24%) |
Aug 14, 2018 | 61.42 | 62.53 | 61.42 | 62.12 | 259,951 | +0.80(+1.31%) |
Aug 13, 2018 | 61.20 | 61.41 | 60.86 | 61.31 | 165,298 | +0.26(+0.43%) |
Aug 10, 2018 | 61.32 | 62.11 | 61.05 | 61.05 | 182,561 | -0.28(-0.45%) |
Aug 09, 2018 | 60.76 | 61.48 | 60.63 | 61.33 | 274,665 | +0.43(+0.71%) |
Aug 08, 2018 | 60.51 | 60.99 | 60.28 | 60.89 | 196,697 | +0.29(+0.48%) |
Aug 07, 2018 | 60.66 | 60.78 | 59.76 | 60.60 | 226,411 | +0.07(+0.12%) |
Aug 06, 2018 | 60.06 | 61.04 | 60.06 | 60.53 | 289,054 | +0.63(+1.06%) |
Aug 03, 2018 | 60.03 | 60.42 | 59.38 | 59.90 | 275,803 | -0.17(-0.29%) |
Aug 02, 2018 | 59.31 | 61.00 | 59.28 | 60.07 | 274,674 | -0.31(-0.51%) |
Aug 01, 2018 | 61.23 | 61.26 | 59.71 | 60.38 | 223,992 | -0.90(-1.47%) |
Jul 31, 2018 | 60.92 | 61.34 | 60.41 | 61.28 | 351,480 | +0.77(+1.27%) |
Jul 30, 2018 | 60.96 | 61.05 | 60.37 | 60.51 | 304,410 | -0.47(-0.78%) |
Jul 27, 2018 | 61.76 | 62.24 | 60.97 | 60.99 | 241,264 | -0.80(-1.29%) |
Jul 26, 2018 | 61.29 | 61.95 | 60.96 | 61.79 | 162,575 | +0.93(+1.53%) |
Jul 25, 2018 | 60.92 | 61.57 | 60.81 | 60.85 | 235,129 | -0.06(-0.09%) |
Jul 24, 2018 | 60.99 | 61.01 | 59.95 | 60.91 | 315,818 | -0.11(-0.18%) |
Jul 23, 2018 | 61.27 | 61.32 | 60.84 | 61.02 | 115,288 | -0.25(-0.41%) |
Jul 20, 2018 | 61.98 | 61.98 | 60.81 | 61.27 | 145,047 | -0.70(-1.14%) |
Jul 19, 2018 | 61.00 | 62.25 | 61.00 | 61.98 | 172,234 | +0.96(+1.57%) |
Jul 18, 2018 | 61.21 | 61.43 | 60.62 | 61.02 | 127,753 | -0.19(-0.31%) |
Jul 17, 2018 | 61.33 | 61.54 | 61.12 | 61.21 | 146,214 | +0.00(+0.00%) |
Jul 16, 2018 | 61.41 | 61.41 | 60.84 | 61.21 | 269,433 | -0.10(-0.17%) |
Jul 13, 2018 | 61.57 | 61.73 | 61.04 | 61.31 | 344,618 | -0.11(-0.18%) |
Jul 12, 2018 | 61.26 | 61.67 | 60.73 | 61.42 | 253,528 | +0.16(+0.26%) |
Jul 11, 2018 | 60.90 | 61.64 | 60.90 | 61.27 | 315,216 | +0.45(+0.74%) |
Jul 10, 2018 | 60.70 | 61.16 | 60.01 | 60.81 | 342,925 | +0.06(+0.10%) |
Jul 09, 2018 | 63.67 | 63.67 | 60.51 | 60.75 | 364,368 | -2.81(-4.41%) |
Jul 06, 2018 | 62.93 | 63.85 | 62.93 | 63.56 | 303,325 | +0.76(+1.21%) |
Jul 05, 2018 | 62.05 | 62.83 | 61.68 | 62.80 | 316,976 | +0.81(+1.31%) |
Jul 03, 2018 | 61.98 | 61.98 | 61.98 | 0 | +0.47(+0.77%) |