Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 62.98 | 63.98 | 62.91 | 63.86 | 83,353 | +0.63(+1.00%) |
Sep 27, 2018 | 62.59 | 63.87 | 62.55 | 63.23 | 116,677 | +0.86(+1.38%) |
Sep 26, 2018 | 62.34 | 63.80 | 62.03 | 62.36 | 124,047 | +0.42(+0.68%) |
Sep 25, 2018 | 62.83 | 63.11 | 61.81 | 61.94 | 69,573 | -0.55(-0.88%) |
Sep 24, 2018 | 61.99 | 62.96 | 61.91 | 62.49 | 75,673 | +0.34(+0.55%) |
Sep 21, 2018 | 62.29 | 62.58 | 61.82 | 62.15 | 85,762 | +0.24(+0.39%) |
Sep 20, 2018 | 60.65 | 62.10 | 60.65 | 61.91 | 82,499 | +1.70(+2.83%) |
Sep 19, 2018 | 60.31 | 60.68 | 60.09 | 60.20 | 36,473 | -0.21(-0.35%) |
Sep 18, 2018 | 59.45 | 60.96 | 59.32 | 60.41 | 40,344 | +0.91(+1.53%) |
Sep 17, 2018 | 60.10 | 60.10 | 59.25 | 59.51 | 35,936 | -0.61(-1.02%) |
Sep 14, 2018 | 60.80 | 60.88 | 59.84 | 60.12 | 87,642 | -0.56(-0.93%) |
Sep 13, 2018 | 59.32 | 60.69 | 59.24 | 60.68 | 78,767 | +2.03(+3.46%) |
Sep 12, 2018 | 57.61 | 58.86 | 57.61 | 58.65 | 67,425 | +0.98(+1.69%) |
Sep 11, 2018 | 57.44 | 58.05 | 57.05 | 57.68 | 45,259 | -0.12(-0.22%) |
Sep 10, 2018 | 58.93 | 59.12 | 57.73 | 57.80 | 63,088 | -0.54(-0.92%) |
Sep 07, 2018 | 57.57 | 58.45 | 57.46 | 58.34 | 101,536 | +0.16(+0.28%) |
Sep 06, 2018 | 58.06 | 58.45 | 57.10 | 58.17 | 43,972 | +0.15(+0.26%) |
Sep 05, 2018 | 57.35 | 58.12 | 57.05 | 58.02 | 62,903 | +0.48(+0.83%) |
Sep 04, 2018 | 58.63 | 58.65 | 57.05 | 57.54 | 85,872 | -1.30(-2.21%) |
Aug 31, 2018 | 58.84 | 58.84 | 58.84 | 0 | -0.11(-0.18%) | |
Aug 30, 2018 | 58.84 | 59.57 | 58.63 | 58.95 | 150,107 | -0.23(-0.39%) |
Aug 29, 2018 | 58.12 | 59.30 | 57.89 | 59.18 | 68,593 | +1.13(+1.95%) |
Aug 28, 2018 | 58.20 | 58.83 | 57.66 | 58.05 | 69,073 | +0.17(+0.30%) |
Aug 27, 2018 | 57.83 | 57.93 | 57.22 | 57.88 | 108,004 | +0.67(+1.17%) |
Aug 24, 2018 | 56.73 | 57.25 | 56.61 | 57.21 | 94,328 | +0.76(+1.34%) |
Aug 23, 2018 | 56.61 | 56.94 | 56.15 | 56.45 | 56,168 | -0.19(-0.34%) |
Aug 22, 2018 | 56.16 | 56.93 | 55.95 | 56.64 | 54,827 | +0.21(+0.37%) |
Aug 21, 2018 | 56.93 | 56.96 | 56.14 | 56.43 | 68,507 | -0.05(-0.08%) |
Aug 20, 2018 | 56.39 | 56.75 | 56.24 | 56.48 | 72,385 | +0.58(+1.04%) |
Aug 17, 2018 | 55.40 | 56.35 | 54.88 | 55.90 | 95,686 | +0.53(+0.95%) |
Aug 16, 2018 | 54.44 | 55.58 | 54.16 | 55.37 | 119,743 | +1.51(+2.81%) |
Aug 15, 2018 | 53.54 | 53.90 | 52.78 | 53.86 | 93,365 | -0.23(-0.42%) |
Aug 14, 2018 | 53.42 | 54.33 | 53.42 | 54.09 | 34,143 | +0.74(+1.38%) |
Aug 13, 2018 | 53.70 | 54.09 | 52.99 | 53.35 | 75,310 | -0.01(-0.02%) |
Aug 10, 2018 | 53.25 | 54.19 | 52.90 | 53.36 | 80,852 | -0.67(-1.24%) |
Aug 09, 2018 | 54.32 | 54.73 | 53.90 | 54.03 | 49,471 | -0.22(-0.41%) |
Aug 08, 2018 | 53.89 | 54.47 | 53.74 | 54.25 | 45,738 | +0.29(+0.53%) |
Aug 07, 2018 | 54.13 | 54.49 | 53.82 | 53.96 | 72,718 | -0.02(-0.04%) |
Aug 06, 2018 | 53.73 | 54.34 | 53.06 | 53.98 | 104,426 | +0.28(+0.52%) |
Aug 03, 2018 | 52.88 | 53.77 | 52.66 | 53.70 | 78,241 | +0.96(+1.81%) |
Aug 02, 2018 | 51.67 | 53.09 | 51.40 | 52.75 | 63,373 | +0.49(+0.93%) |
Aug 01, 2018 | 52.04 | 52.77 | 52.04 | 52.26 | 47,861 | +0.11(+0.20%) |
Jul 31, 2018 | 51.02 | 52.34 | 51.02 | 52.15 | 49,471 | +1.56(+3.08%) |
Jul 30, 2018 | 50.52 | 50.80 | 50.15 | 50.59 | 62,280 | +0.15(+0.30%) |
Jul 27, 2018 | 51.96 | 51.96 | 49.96 | 50.44 | 116,996 | -1.22(-2.35%) |
Jul 26, 2018 | 51.73 | 52.18 | 51.38 | 51.66 | 70,407 | -0.30(-0.57%) |
Jul 25, 2018 | 50.23 | 52.12 | 50.15 | 51.95 | 103,396 | +1.75(+3.49%) |
Jul 24, 2018 | 49.77 | 50.42 | 49.59 | 50.20 | 72,401 | +1.32(+2.70%) |
Jul 23, 2018 | 48.49 | 49.01 | 48.42 | 48.88 | 26,500 | +0.38(+0.79%) |
Jul 20, 2018 | 48.47 | 48.74 | 48.34 | 48.50 | 53,140 | -0.32(-0.65%) |
Jul 19, 2018 | 49.20 | 49.36 | 48.26 | 48.81 | 61,861 | -0.84(-1.70%) |
Jul 18, 2018 | 49.59 | 49.75 | 49.28 | 49.65 | 20,171 | +0.09(+0.17%) |
Jul 17, 2018 | 48.72 | 49.81 | 48.72 | 49.57 | 50,890 | +0.79(+1.63%) |
Jul 16, 2018 | 49.80 | 49.80 | 48.58 | 48.77 | 59,308 | -1.06(-2.13%) |
Jul 13, 2018 | 49.26 | 50.04 | 49.02 | 49.84 | 71,693 | +0.32(+0.64%) |
Jul 12, 2018 | 48.60 | 49.55 | 48.52 | 49.52 | 151,279 | +1.67(+3.48%) |
Jul 11, 2018 | 48.23 | 48.39 | 47.80 | 47.86 | 55,138 | -1.16(-2.36%) |
Jul 10, 2018 | 48.71 | 49.12 | 48.43 | 49.01 | 64,740 | +0.56(+1.15%) |
Jul 09, 2018 | 48.18 | 48.79 | 48.07 | 48.46 | 208,540 | +0.96(+2.02%) |
Jul 06, 2018 | 46.04 | 47.68 | 46.04 | 47.50 | 153,817 | +1.94(+4.27%) |
Jul 05, 2018 | 44.79 | 45.63 | 44.46 | 45.56 | 83,562 | +1.35(+3.05%) |
Jul 03, 2018 | 44.21 | 44.21 | 44.21 | 0 | +0.37(+0.85%) |