Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2018 | 54.16 | 54.16 | 54.16 | 0 | -0.07(-0.13%) | |
Oct 03, 2018 | 54.23 | 54.54 | 53.81 | 54.23 | 862,810 | +0.25(+0.47%) |
Oct 02, 2018 | 53.89 | 54.50 | 53.52 | 53.98 | 638,203 | +0.28(+0.52%) |
Oct 01, 2018 | 54.04 | 54.37 | 53.37 | 53.70 | 377,087 | -0.01(-0.02%) |
Sep 28, 2018 | 53.57 | 54.10 | 53.44 | 53.71 | 537,682 | -0.29(-0.54%) |
Sep 27, 2018 | 54.84 | 55.05 | 53.80 | 54.00 | 422,255 | -0.57(-1.05%) |
Sep 26, 2018 | 55.70 | 55.70 | 54.47 | 54.57 | 385,445 | -1.14(-2.04%) |
Sep 25, 2018 | 55.95 | 55.95 | 54.86 | 55.71 | 584,395 | -0.20(-0.36%) |
Sep 24, 2018 | 55.94 | 56.08 | 55.26 | 55.91 | 492,184 | +0.15(+0.26%) |
Sep 21, 2018 | 57.23 | 57.59 | 55.69 | 55.77 | 895,141 | -1.21(-2.13%) |
Sep 20, 2018 | 56.98 | 57.89 | 56.80 | 56.98 | 530,375 | +0.44(+0.77%) |
Sep 19, 2018 | 56.32 | 57.27 | 56.23 | 56.54 | 518,988 | +0.20(+0.36%) |
Sep 18, 2018 | 55.79 | 56.43 | 55.34 | 56.34 | 706,181 | +0.57(+1.03%) |
Sep 17, 2018 | 57.29 | 57.37 | 55.17 | 55.77 | 581,908 | -1.17(-2.05%) |
Sep 14, 2018 | 56.42 | 57.34 | 56.24 | 56.93 | 744,475 | +0.54(+0.96%) |
Sep 13, 2018 | 55.32 | 57.05 | 55.14 | 56.39 | 923,262 | +1.38(+2.51%) |
Sep 12, 2018 | 56.20 | 56.20 | 54.90 | 55.01 | 910,539 | -1.19(-2.12%) |
Sep 11, 2018 | 56.10 | 56.56 | 55.80 | 56.20 | 766,766 | -0.16(-0.28%) |
Sep 10, 2018 | 59.10 | 59.20 | 56.06 | 56.36 | 1,164,505 | -2.63(-4.46%) |
Sep 07, 2018 | 57.70 | 59.04 | 57.39 | 58.99 | 727,379 | +1.28(+2.22%) |
Sep 06, 2018 | 59.04 | 59.41 | 57.30 | 57.71 | 601,399 | -1.64(-2.77%) |
Sep 05, 2018 | 60.87 | 61.13 | 59.18 | 59.35 | 967,857 | -1.53(-2.52%) |
Sep 04, 2018 | 60.12 | 61.17 | 59.91 | 60.88 | 560,716 | +0.52(+0.87%) |
Aug 31, 2018 | 60.36 | 60.36 | 60.36 | 0 | +0.58(+0.97%) | |
Aug 30, 2018 | 60.08 | 60.23 | 59.66 | 59.78 | 284,195 | -0.41(-0.68%) |
Aug 29, 2018 | 60.34 | 60.41 | 59.66 | 60.18 | 445,901 | -0.30(-0.50%) |
Aug 28, 2018 | 60.44 | 60.87 | 59.86 | 60.48 | 544,128 | +0.18(+0.31%) |
Aug 27, 2018 | 59.67 | 60.38 | 59.61 | 60.30 | 383,051 | +1.09(+1.83%) |
Aug 24, 2018 | 59.18 | 59.55 | 58.73 | 59.21 | 863,371 | +0.21(+0.36%) |
Aug 23, 2018 | 59.04 | 59.73 | 58.15 | 59.00 | 663,220 | -0.20(-0.34%) |
Aug 22, 2018 | 58.24 | 59.73 | 58.24 | 59.20 | 435,606 | +0.65(+1.11%) |
Aug 21, 2018 | 58.83 | 60.53 | 58.49 | 58.56 | 1,470,019 | -1.50(-2.50%) |
Aug 20, 2018 | 59.32 | 60.66 | 59.32 | 60.06 | 763,435 | +0.73(+1.23%) |
Aug 17, 2018 | 58.92 | 59.46 | 58.33 | 59.33 | 380,522 | +0.34(+0.58%) |
Aug 16, 2018 | 58.84 | 59.69 | 58.33 | 58.99 | 566,679 | +0.82(+1.42%) |
Aug 15, 2018 | 59.36 | 59.45 | 57.81 | 58.17 | 687,898 | -1.75(-2.91%) |
Aug 14, 2018 | 59.58 | 59.99 | 59.49 | 59.91 | 371,251 | +0.48(+0.82%) |
Aug 13, 2018 | 60.14 | 60.26 | 59.40 | 59.43 | 565,246 | -0.70(-1.16%) |
Aug 10, 2018 | 59.28 | 60.31 | 58.65 | 60.13 | 647,579 | +0.31(+0.52%) |
Aug 09, 2018 | 59.38 | 60.20 | 59.38 | 59.82 | 1,058,870 | +0.30(+0.50%) |
Aug 08, 2018 | 59.20 | 59.68 | 58.88 | 59.51 | 448,463 | +0.40(+0.67%) |
Aug 07, 2018 | 58.70 | 59.78 | 58.70 | 59.12 | 468,362 | +0.51(+0.88%) |
Aug 06, 2018 | 58.45 | 59.50 | 58.28 | 58.60 | 505,450 | +0.33(+0.57%) |
Aug 03, 2018 | 58.44 | 58.62 | 57.45 | 58.27 | 617,872 | -0.16(-0.28%) |
Aug 02, 2018 | 58.20 | 59.16 | 58.17 | 58.44 | 446,442 | -0.21(-0.36%) |
Aug 01, 2018 | 58.39 | 59.65 | 57.90 | 58.65 | 677,870 | +0.62(+1.07%) |
Jul 31, 2018 | 58.05 | 58.30 | 57.01 | 58.03 | 589,772 | +0.03(+0.05%) |
Jul 30, 2018 | 59.96 | 59.98 | 57.89 | 58.00 | 1,040,424 | -1.49(-2.51%) |
Jul 27, 2018 | 60.11 | 60.71 | 59.21 | 59.50 | 656,141 | -0.79(-1.32%) |
Jul 26, 2018 | 60.76 | 59.99 | 60.29 | 634,911 | -0.29(-0.48%) | |
Jul 25, 2018 | 60.53 | 60.76 | 59.94 | 60.58 | 488,782 | -0.08(-0.13%) |
Jul 24, 2018 | 62.02 | 62.18 | 60.41 | 60.66 | 449,054 | -0.97(-1.57%) |
Jul 23, 2018 | 61.79 | 60.43 | 61.63 | 901,433 | +0.88(+1.45%) | |
Jul 20, 2018 | 60.48 | 61.27 | 60.15 | 60.75 | 549,348 | -0.01(-0.02%) |
Jul 19, 2018 | 62.32 | 62.92 | 60.64 | 60.76 | 1,019,892 | -2.59(-4.09%) |
Jul 18, 2018 | 63.13 | 64.84 | 61.53 | 63.34 | 1,778,062 | +0.63(+1.00%) |
Jul 17, 2018 | 61.16 | 62.87 | 60.78 | 62.71 | 1,321,805 | +1.94(+3.19%) |
Jul 16, 2018 | 59.89 | 61.03 | 59.89 | 60.78 | 750,368 | +1.15(+1.94%) |
Jul 13, 2018 | 59.30 | 59.95 | 58.85 | 59.62 | 559,266 | +0.22(+0.38%) |
Jul 12, 2018 | 59.81 | 60.01 | 58.43 | 59.40 | 1,076,466 | -0.41(-0.68%) |
Jul 11, 2018 | 60.26 | 60.85 | 59.72 | 59.81 | 692,928 | -0.86(-1.42%) |
Jul 10, 2018 | 60.58 | 60.73 | 59.91 | 60.67 | 911,327 | +0.50(+0.84%) |
Jul 09, 2018 | 59.05 | 60.71 | 59.05 | 60.16 | 1,227,558 | +1.23(+2.09%) |
Jul 06, 2018 | 58.84 | 59.72 | 58.49 | 58.93 | 885,500 | +0.00(+0.00%) |
Jul 05, 2018 | 61.61 | 61.74 | 58.20 | 58.93 | 2,469,991 | -2.50(-4.07%) |
Jul 03, 2018 | 61.43 | 61.43 | 61.43 | 0 | -1.50(-2.39%) | |
Jul 02, 2018 | 61.93 | 63.15 | 61.76 | 62.94 | 844,086 | +0.49(+0.79%) |
Jun 29, 2018 | 63.20 | 63.85 | 62.43 | 62.44 | 798,354 | -0.38(-0.60%) |
Jun 28, 2018 | 62.37 | 63.21 | 61.81 | 62.82 | 803,969 | +0.38(+0.61%) |
Jun 27, 2018 | 63.08 | 63.81 | 62.39 | 62.44 | 828,369 | -0.56(-0.89%) |
Jun 26, 2018 | 62.72 | 63.97 | 62.62 | 63.00 | 782,625 | +0.29(+0.46%) |
Jun 25, 2018 | 63.70 | 63.70 | 61.49 | 62.71 | 1,280,166 | -1.19(-1.87%) |
Jun 22, 2018 | 64.78 | 64.91 | 63.34 | 63.91 | 2,144,623 | -0.50(-0.78%) |
Jun 21, 2018 | 65.15 | 65.24 | 63.30 | 64.41 | 825,398 | -0.49(-0.76%) |
Jun 20, 2018 | 65.88 | 66.24 | 64.85 | 64.91 | 956,238 | -0.83(-1.27%) |
Jun 19, 2018 | 65.71 | 66.01 | 64.90 | 65.74 | 1,582,551 | -0.81(-1.22%) |
Jun 18, 2018 | 67.17 | 67.43 | 66.23 | 66.55 | 1,950,837 | -0.97(-1.44%) |
Jun 15, 2018 | 68.41 | 68.01 | 67.52 | 1,852,927 | -0.48(-0.71%) | |
Jun 14, 2018 | 69.01 | 69.14 | 67.65 | 68.01 | 1,268,548 | -0.91(-1.32%) |
Jun 13, 2018 | 70.07 | 70.62 | 68.43 | 68.92 | 1,575,136 | -0.94(-1.35%) |
Jun 12, 2018 | 69.21 | 69.95 | 68.90 | 69.86 | 1,248,716 | +0.93(+1.35%) |
Jun 11, 2018 | 69.11 | 69.78 | 68.65 | 68.93 | 685,082 | -0.27(-0.39%) |
Jun 08, 2018 | 68.08 | 69.46 | 67.65 | 69.20 | 1,166,807 | +1.16(+1.71%) |
Jun 07, 2018 | 68.79 | 68.98 | 66.89 | 68.04 | 985,123 | -0.20(-0.30%) |
Jun 06, 2018 | 68.27 | 68.53 | 66.89 | 68.24 | 1,361,771 | -0.03(-0.04%) |
Jun 05, 2018 | 68.36 | 68.76 | 67.67 | 68.27 | 1,117,627 | +0.19(+0.28%) |
Jun 04, 2018 | 70.21 | 70.62 | 65.92 | 68.08 | 3,331,079 | -2.06(-2.93%) |
Jun 01, 2018 | 71.25 | 71.73 | 69.74 | 70.13 | 868,294 | -0.43(-0.60%) |
May 31, 2018 | 72.13 | 72.57 | 70.41 | 70.56 | 664,647 | -1.59(-2.20%) |
May 30, 2018 | 72.03 | 73.44 | 71.79 | 72.15 | 1,048,760 | +0.44(+0.61%) |
May 29, 2018 | 74.49 | 74.72 | 71.35 | 71.71 | 1,500,843 | -3.59(-4.77%) |
May 25, 2018 | 75.30 | 75.30 | 75.30 | 0 | -0.56(-0.74%) | |
May 24, 2018 | 75.71 | 76.10 | 74.88 | 75.86 | 482,867 | -0.15(-0.20%) |
May 23, 2018 | 75.90 | 76.05 | 74.36 | 76.02 | 403,339 | -0.20(-0.27%) |
May 22, 2018 | 76.77 | 76.88 | 76.14 | 76.22 | 400,998 | -0.27(-0.35%) |
May 21, 2018 | 75.81 | 77.45 | 75.81 | 76.49 | 579,796 | +1.37(+1.82%) |
May 18, 2018 | 75.52 | 75.94 | 75.12 | 75.13 | 901,150 | -0.44(-0.58%) |
May 17, 2018 | 75.66 | 76.28 | 74.79 | 75.56 | 627,916 | -0.09(-0.12%) |
May 16, 2018 | 75.84 | 76.86 | 75.53 | 75.65 | 597,479 | -0.42(-0.55%) |
May 15, 2018 | 75.57 | 76.49 | 75.19 | 76.07 | 543,531 | +0.07(+0.09%) |
May 14, 2018 | 77.00 | 77.37 | 75.41 | 76.00 | 704,259 | -1.16(-1.51%) |
May 11, 2018 | 77.13 | 77.65 | 76.76 | 77.16 | 555,381 | +0.12(+0.15%) |
May 10, 2018 | 76.58 | 77.75 | 76.43 | 77.05 | 543,001 | +0.33(+0.43%) |
May 09, 2018 | 75.78 | 77.76 | 75.43 | 76.72 | 808,952 | +1.38(+1.84%) |
May 08, 2018 | 74.95 | 75.52 | 74.26 | 75.33 | 484,919 | +1.00(+1.34%) |
May 07, 2018 | 72.70 | 74.91 | 72.62 | 74.33 | 722,577 | +1.77(+2.44%) |
May 04, 2018 | 70.97 | 73.08 | 70.36 | 72.56 | 710,082 | +1.56(+2.20%) |
May 03, 2018 | 70.86 | 71.30 | 69.52 | 71.00 | 456,435 | -0.22(-0.31%) |
May 02, 2018 | 71.71 | 72.23 | 71.06 | 71.23 | 383,426 | -0.46(-0.65%) |
May 01, 2018 | 71.43 | 71.82 | 70.40 | 71.69 | 538,929 | -0.15(-0.20%) |
Apr 30, 2018 | 71.85 | 73.12 | 71.66 | 71.84 | 731,552 | +0.29(+0.41%) |
Apr 27, 2018 | 70.91 | 72.24 | 70.43 | 71.55 | 584,189 | +0.19(+0.27%) |
Apr 26, 2018 | 69.73 | 71.74 | 68.99 | 71.35 | 508,019 | +1.64(+2.35%) |
Apr 25, 2018 | 70.30 | 70.73 | 69.38 | 69.72 | 610,942 | -0.74(-1.04%) |
Apr 24, 2018 | 71.75 | 72.42 | 69.54 | 70.45 | 568,518 | -1.15(-1.61%) |
Apr 23, 2018 | 71.77 | 72.53 | 71.17 | 71.60 | 791,759 | +0.15(+0.22%) |
Apr 20, 2018 | 70.35 | 71.73 | 70.00 | 71.45 | 892,343 | +1.10(+1.57%) |
Apr 19, 2018 | 69.70 | 71.05 | 69.64 | 70.35 | 804,103 | +0.72(+1.03%) |
Apr 18, 2018 | 72.59 | 72.87 | 68.59 | 69.63 | 1,737,037 | -2.40(-3.33%) |
Apr 17, 2018 | 70.99 | 72.37 | 70.19 | 72.03 | 1,568,330 | +1.97(+2.82%) |
Apr 16, 2018 | 69.63 | 70.15 | 69.04 | 70.06 | 535,048 | +1.15(+1.67%) |
Apr 13, 2018 | 71.00 | 71.00 | 68.36 | 68.90 | 488,036 | -1.13(-1.62%) |
Apr 12, 2018 | 69.91 | 70.53 | 69.60 | 70.04 | 586,584 | +1.21(+1.76%) |
Apr 11, 2018 | 68.31 | 69.60 | 67.81 | 68.83 | 758,741 | +0.02(+0.03%) |
Apr 10, 2018 | 68.03 | 69.17 | 67.43 | 68.81 | 570,331 | +1.98(+2.97%) |
Apr 09, 2018 | 67.67 | 68.24 | 66.52 | 66.82 | 455,754 | -0.09(-0.13%) |
Apr 06, 2018 | 67.65 | 68.03 | 66.04 | 66.91 | 730,316 | -1.54(-2.25%) |
Apr 05, 2018 | 67.49 | 68.87 | 66.46 | 68.45 | 1,290,831 | +1.56(+2.33%) |
Apr 04, 2018 | 64.20 | 67.12 | 63.36 | 66.89 | 852,525 | +1.38(+2.11%) |
Apr 03, 2018 | 62.93 | 66.09 | 62.83 | 65.51 | 938,390 | +2.78(+4.43%) |
Apr 02, 2018 | 64.78 | 65.10 | 61.82 | 62.73 | 837,504 | -2.37(-3.64%) |
Mar 29, 2018 | 65.10 | 65.10 | 65.10 | 0 | +1.47(+2.31%) | |
Mar 28, 2018 | 64.40 | 64.93 | 62.24 | 63.63 | 647,455 | -0.95(-1.47%) |
Mar 27, 2018 | 67.37 | 67.38 | 63.99 | 64.58 | 607,158 | -2.47(-3.68%) |
Mar 26, 2018 | 65.28 | 67.16 | 65.21 | 67.04 | 483,077 | +2.94(+4.59%) |
Mar 23, 2018 | 66.17 | 66.48 | 64.10 | 64.10 | 707,162 | -1.79(-2.72%) |
Mar 22, 2018 | 68.93 | 68.93 | 65.87 | 65.89 | 840,667 | -4.03(-5.76%) |
Mar 21, 2018 | 69.47 | 70.78 | 69.23 | 69.92 | 548,910 | +0.45(+0.66%) |
Mar 20, 2018 | 68.64 | 69.95 | 68.64 | 69.47 | 383,377 | +1.21(+1.77%) |
Mar 19, 2018 | 68.74 | 69.18 | 67.19 | 68.25 | 468,693 | -0.55(-0.80%) |
Mar 16, 2018 | 68.59 | 69.31 | 68.32 | 68.81 | 767,041 | +0.39(+0.57%) |
Mar 15, 2018 | 69.73 | 70.01 | 67.95 | 68.42 | 676,055 | -1.13(-1.63%) |
Mar 14, 2018 | 69.99 | 70.45 | 69.22 | 69.55 | 506,876 | -0.60(-0.86%) |
Mar 13, 2018 | 70.99 | 71.20 | 69.86 | 70.15 | 561,996 | -0.83(-1.17%) |
Mar 12, 2018 | 71.69 | 71.75 | 70.30 | 70.99 | 468,799 | -0.43(-0.60%) |
Mar 09, 2018 | 69.59 | 71.50 | 69.59 | 71.41 | 598,874 | +2.23(+3.22%) |
Mar 08, 2018 | 69.08 | 69.38 | 68.12 | 69.18 | 404,174 | +0.62(+0.90%) |
Mar 07, 2018 | 68.00 | 69.19 | 67.49 | 68.56 | 669,672 | -0.42(-0.60%) |
Mar 06, 2018 | 67.78 | 69.03 | 66.72 | 68.98 | 843,513 | +1.69(+2.52%) |
Mar 05, 2018 | 65.40 | 67.74 | 64.84 | 67.29 | 717,733 | +1.63(+2.48%) |
Mar 02, 2018 | 64.12 | 65.83 | 62.94 | 65.66 | 704,414 | +1.32(+2.05%) |
Mar 01, 2018 | 67.45 | 67.45 | 63.57 | 64.34 | 1,122,726 | -2.85(-4.24%) |
Feb 28, 2018 | 68.34 | 68.79 | 67.19 | 67.19 | 675,771 | -0.68(-1.00%) |
Feb 27, 2018 | 67.67 | 68.86 | 67.67 | 67.87 | 689,417 | +0.19(+0.29%) |
Feb 26, 2018 | 67.93 | 66.51 | 67.67 | 731,748 | +0.74(+1.11%) | |
Feb 23, 2018 | 65.73 | 66.94 | 65.64 | 66.93 | 514,817 | +1.65(+2.53%) |
Feb 22, 2018 | 65.15 | 65.28 | 502,025 | -0.94(-1.42%) | ||
Feb 21, 2018 | 65.80 | 67.35 | 65.80 | 66.21 | 825,248 | +0.60(+0.91%) |
Feb 20, 2018 | 65.06 | 66.20 | 65.06 | 65.62 | 520,731 | +0.48(+0.74%) |
Feb 16, 2018 | 65.13 | 65.13 | 65.13 | 0 | -0.49(-0.75%) | |
Feb 15, 2018 | 65.89 | 64.22 | 65.62 | 684,744 | +1.21(+1.88%) | |
Feb 14, 2018 | 61.61 | 64.55 | 61.48 | 64.42 | 646,278 | +2.67(+4.32%) |
Feb 13, 2018 | 61.14 | 61.87 | 61.02 | 61.75 | 386,134 | +0.18(+0.30%) |
Feb 12, 2018 | 60.55 | 62.06 | 60.44 | 61.56 | 504,774 | +1.60(+2.68%) |
Feb 09, 2018 | 60.28 | 61.08 | 57.36 | 59.96 | 1,154,671 | +0.27(+0.45%) |
Feb 08, 2018 | 63.29 | 59.67 | 59.69 | 931,537 | -2.91(-4.65%) | |
Feb 07, 2018 | 61.14 | 63.21 | 60.94 | 62.60 | 952,528 | +1.31(+2.15%) |
Feb 06, 2018 | 59.12 | 61.52 | 57.91 | 61.28 | 1,608,051 | +0.40(+0.65%) |
Feb 05, 2018 | 62.56 | 63.97 | 58.83 | 60.89 | 1,049,912 | -2.33(-3.69%) |
Feb 02, 2018 | 64.57 | 65.18 | 63.22 | 63.22 | 668,763 | -1.36(-2.11%) |