Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 58.35 | 59.05 | 58.32 | 58.69 | 432,216 | -0.03(-0.04%) |
Sep 27, 2018 | 59.60 | 59.60 | 58.61 | 58.72 | 834,843 | -0.87(-1.46%) |
Sep 26, 2018 | 61.12 | 61.23 | 59.46 | 59.59 | 593,466 | -1.40(-2.29%) |
Sep 25, 2018 | 60.96 | 61.14 | 60.64 | 60.99 | 402,255 | +0.24(+0.39%) |
Sep 24, 2018 | 61.98 | 61.98 | 60.59 | 60.75 | 527,159 | -1.24(-1.99%) |
Sep 21, 2018 | 62.69 | 62.96 | 61.83 | 61.99 | 1,694,481 | -0.68(-1.08%) |
Sep 20, 2018 | 62.94 | 63.31 | 62.32 | 62.66 | 640,524 | +0.02(+0.03%) |
Sep 19, 2018 | 61.96 | 63.05 | 61.69 | 62.65 | 459,993 | +0.75(+1.22%) |
Sep 18, 2018 | 61.95 | 62.04 | 61.47 | 61.89 | 432,340 | -0.11(-0.18%) |
Sep 17, 2018 | 62.34 | 62.34 | 61.81 | 62.00 | 340,603 | -0.34(-0.54%) |
Sep 14, 2018 | 61.91 | 62.51 | 61.71 | 62.34 | 419,691 | +0.55(+0.89%) |
Sep 13, 2018 | 62.25 | 62.39 | 61.55 | 61.79 | 704,180 | -0.30(-0.49%) |
Sep 12, 2018 | 63.39 | 63.39 | 62.08 | 62.10 | 691,161 | -1.37(-2.16%) |
Sep 11, 2018 | 63.43 | 64.09 | 63.23 | 63.47 | 600,714 | -0.08(-0.12%) |
Sep 10, 2018 | 63.57 | 63.72 | 63.14 | 63.54 | 617,668 | +0.21(+0.33%) |
Sep 07, 2018 | 63.19 | 63.43 | 62.89 | 63.33 | 408,452 | +0.21(+0.33%) |
Sep 06, 2018 | 63.28 | 63.60 | 62.95 | 63.12 | 398,382 | -0.13(-0.20%) |
Sep 05, 2018 | 63.13 | 63.81 | 62.93 | 63.25 | 548,644 | +0.00(+0.00%) |
Sep 04, 2018 | 63.07 | 63.53 | 62.75 | 63.25 | 463,277 | +0.22(+0.35%) |
Aug 31, 2018 | 63.03 | 63.03 | 63.03 | 0 | +0.03(+0.04%) | |
Aug 30, 2018 | 62.88 | 63.25 | 62.53 | 63.01 | 487,387 | -0.10(-0.16%) |
Aug 29, 2018 | 62.79 | 63.18 | 62.16 | 63.11 | 343,841 | +0.31(+0.50%) |
Aug 28, 2018 | 63.06 | 63.26 | 62.44 | 62.79 | 412,786 | -0.05(-0.08%) |
Aug 27, 2018 | 63.22 | 63.30 | 62.59 | 62.85 | 573,041 | +0.10(+0.16%) |
Aug 24, 2018 | 63.21 | 63.31 | 62.51 | 62.74 | 569,340 | -0.45(-0.72%) |
Aug 23, 2018 | 63.70 | 63.81 | 63.07 | 63.20 | 481,263 | -0.46(-0.73%) |
Aug 22, 2018 | 63.91 | 63.97 | 63.46 | 63.66 | 166,916 | -0.35(-0.54%) |
Aug 21, 2018 | 63.52 | 64.22 | 63.29 | 64.01 | 298,069 | +0.72(+1.14%) |
Aug 20, 2018 | 62.91 | 63.31 | 62.26 | 63.28 | 325,660 | +0.42(+0.67%) |
Aug 17, 2018 | 62.15 | 62.94 | 61.94 | 62.86 | 324,506 | +0.56(+0.91%) |
Aug 16, 2018 | 61.77 | 62.56 | 61.77 | 62.30 | 471,877 | +0.93(+1.51%) |
Aug 15, 2018 | 61.37 | 61.85 | 60.14 | 61.37 | 839,646 | -0.60(-0.96%) |
Aug 14, 2018 | 61.41 | 62.21 | 61.09 | 61.97 | 565,642 | +0.68(+1.11%) |
Aug 13, 2018 | 61.36 | 61.94 | 61.09 | 61.29 | 667,400 | -0.08(-0.12%) |
Aug 10, 2018 | 60.70 | 61.59 | 60.66 | 61.36 | 373,187 | -0.08(-0.14%) |
Aug 09, 2018 | 61.25 | 61.77 | 60.55 | 61.45 | 968,108 | +0.16(+0.26%) |
Aug 08, 2018 | 60.60 | 61.44 | 60.35 | 61.29 | 492,673 | +0.62(+1.03%) |
Aug 07, 2018 | 60.14 | 61.01 | 60.13 | 60.66 | 502,949 | +0.70(+1.17%) |
Aug 06, 2018 | 59.86 | 60.20 | 59.46 | 59.96 | 297,767 | +0.09(+0.15%) |
Aug 03, 2018 | 59.97 | 60.31 | 59.48 | 59.87 | 322,962 | -0.19(-0.32%) |
Aug 02, 2018 | 59.22 | 60.38 | 59.14 | 60.07 | 330,704 | +0.29(+0.49%) |
Aug 01, 2018 | 59.54 | 60.24 | 59.27 | 59.77 | 473,419 | +0.69(+1.17%) |
Jul 31, 2018 | 58.88 | 59.33 | 58.46 | 59.08 | 784,627 | +0.13(+0.23%) |
Jul 30, 2018 | 58.93 | 59.88 | 58.93 | 58.95 | 502,933 | +0.21(+0.36%) |
Jul 27, 2018 | 58.21 | 58.82 | 58.03 | 58.74 | 619,090 | +0.75(+1.29%) |
Jul 26, 2018 | 57.76 | 58.61 | 57.76 | 57.99 | 577,871 | -0.03(-0.04%) |
Jul 25, 2018 | 58.85 | 59.83 | 57.58 | 58.01 | 815,271 | -0.59(-1.01%) |
Jul 24, 2018 | 59.62 | 59.77 | 58.52 | 58.60 | 699,755 | -1.02(-1.71%) |
Jul 23, 2018 | 58.76 | 59.95 | 58.43 | 59.62 | 436,006 | +0.88(+1.49%) |
Jul 20, 2018 | 58.47 | 58.96 | 58.06 | 58.74 | 387,767 | +0.32(+0.55%) |
Jul 19, 2018 | 57.85 | 58.68 | 57.37 | 58.42 | 427,026 | +0.40(+0.70%) |
Jul 18, 2018 | 57.64 | 58.24 | 57.56 | 58.02 | 437,989 | +0.43(+0.75%) |
Jul 17, 2018 | 57.53 | 58.14 | 57.40 | 57.59 | 210,237 | +0.07(+0.12%) |
Jul 16, 2018 | 56.98 | 57.80 | 56.98 | 57.52 | 298,591 | +0.44(+0.77%) |
Jul 13, 2018 | 57.27 | 57.90 | 56.73 | 57.08 | 340,638 | -0.41(-0.72%) |
Jul 12, 2018 | 58.47 | 59.05 | 56.77 | 57.50 | 364,541 | -0.54(-0.93%) |
Jul 11, 2018 | 57.72 | 58.49 | 57.72 | 58.04 | 287,529 | -0.15(-0.26%) |
Jul 10, 2018 | 59.26 | 59.59 | 57.83 | 58.19 | 349,105 | -0.98(-1.65%) |
Jul 09, 2018 | 58.11 | 59.33 | 57.68 | 59.16 | 345,937 | +1.63(+2.84%) |
Jul 06, 2018 | 57.24 | 57.81 | 56.82 | 57.53 | 237,123 | +0.12(+0.21%) |
Jul 05, 2018 | 57.72 | 57.72 | 57.03 | 57.41 | 269,716 | +0.13(+0.22%) |
Jul 03, 2018 | 57.29 | 57.29 | 57.29 | 0 | -0.45(-0.77%) |