Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 62.42 | 62.71 | 61.51 | 61.75 | 249,828 | -0.70(-1.13%) |
Sep 27, 2018 | 62.92 | 63.26 | 61.97 | 62.45 | 279,706 | -0.37(-0.59%) |
Sep 26, 2018 | 64.72 | 64.80 | 62.62 | 62.82 | 278,461 | -1.61(-2.50%) |
Sep 25, 2018 | 66.01 | 66.01 | 64.20 | 64.43 | 448,630 | -1.36(-2.07%) |
Sep 24, 2018 | 67.17 | 67.17 | 65.14 | 65.79 | 317,124 | -1.66(-2.47%) |
Sep 21, 2018 | 69.67 | 70.06 | 67.24 | 67.46 | 897,994 | -2.47(-3.54%) |
Sep 20, 2018 | 69.63 | 70.65 | 69.09 | 69.93 | 515,402 | +0.69(+0.99%) |
Sep 19, 2018 | 68.37 | 70.57 | 68.37 | 69.25 | 467,677 | +0.80(+1.17%) |
Sep 18, 2018 | 69.28 | 70.03 | 68.39 | 68.45 | 545,570 | -1.34(-1.92%) |
Sep 17, 2018 | 71.52 | 71.82 | 69.71 | 69.79 | 122,233 | -1.73(-2.42%) |
Sep 14, 2018 | 70.16 | 72.01 | 69.31 | 71.52 | 151,872 | +1.27(+1.80%) |
Sep 13, 2018 | 69.23 | 70.88 | 69.23 | 70.26 | 256,627 | +1.48(+2.16%) |
Sep 12, 2018 | 70.79 | 70.79 | 68.66 | 68.77 | 384,041 | -2.09(-2.95%) |
Sep 11, 2018 | 70.28 | 71.20 | 69.70 | 70.86 | 196,810 | +0.60(+0.85%) |
Sep 10, 2018 | 69.48 | 70.49 | 68.89 | 70.26 | 316,371 | +0.99(+1.43%) |
Sep 07, 2018 | 70.01 | 70.55 | 68.56 | 69.28 | 481,894 | -0.92(-1.31%) |
Sep 06, 2018 | 71.25 | 71.64 | 70.05 | 70.20 | 269,960 | -1.06(-1.48%) |
Sep 05, 2018 | 72.91 | 73.78 | 71.05 | 71.25 | 352,448 | -1.86(-2.54%) |
Sep 04, 2018 | 73.55 | 73.61 | 71.95 | 73.11 | 368,653 | -0.24(-0.32%) |
Aug 31, 2018 | 73.35 | 73.35 | 73.35 | 0 | +0.38(+0.52%) | |
Aug 30, 2018 | 74.25 | 74.25 | 72.54 | 72.97 | 123,464 | -1.34(-1.80%) |
Aug 29, 2018 | 75.71 | 75.71 | 73.84 | 74.30 | 121,842 | -1.50(-1.98%) |
Aug 28, 2018 | 75.76 | 76.25 | 75.02 | 75.80 | 101,758 | +0.38(+0.50%) |
Aug 27, 2018 | 74.91 | 75.82 | 74.57 | 75.42 | 244,468 | +0.96(+1.29%) |
Aug 24, 2018 | 75.76 | 76.15 | 74.41 | 74.47 | 102,716 | -1.38(-1.83%) |
Aug 23, 2018 | 76.22 | 76.35 | 74.66 | 75.85 | 225,684 | -0.24(-0.31%) |
Aug 22, 2018 | 76.18 | 76.63 | 75.44 | 76.09 | 171,530 | +0.15(+0.20%) |
Aug 21, 2018 | 75.72 | 76.96 | 75.46 | 75.93 | 308,171 | +0.69(+0.92%) |
Aug 20, 2018 | 74.38 | 75.77 | 74.38 | 75.24 | 199,156 | +1.03(+1.39%) |
Aug 17, 2018 | 73.23 | 74.49 | 72.45 | 74.21 | 234,434 | +1.18(+1.61%) |
Aug 16, 2018 | 73.66 | 74.73 | 72.65 | 73.03 | 187,004 | +0.27(+0.38%) |
Aug 15, 2018 | 71.80 | 73.19 | 70.87 | 72.76 | 278,561 | +0.71(+0.99%) |
Aug 14, 2018 | 71.36 | 72.77 | 71.36 | 72.05 | 200,443 | +0.92(+1.29%) |
Aug 13, 2018 | 72.37 | 72.71 | 70.70 | 71.13 | 213,033 | -1.10(-1.52%) |
Aug 10, 2018 | 72.15 | 73.03 | 71.25 | 72.23 | 248,987 | -0.08(-0.10%) |
Aug 09, 2018 | 73.73 | 73.73 | 72.20 | 72.30 | 149,668 | -1.17(-1.59%) |
Aug 08, 2018 | 74.33 | 74.38 | 73.36 | 73.47 | 245,368 | -0.84(-1.14%) |
Aug 07, 2018 | 73.06 | 75.71 | 73.06 | 74.31 | 416,914 | +1.64(+2.26%) |
Aug 06, 2018 | 70.38 | 73.20 | 68.95 | 72.67 | 635,853 | +5.59(+8.33%) |
Aug 03, 2018 | 66.49 | 67.38 | 66.19 | 67.09 | 200,160 | +0.72(+1.09%) |
Aug 02, 2018 | 66.07 | 67.66 | 65.87 | 66.37 | 157,494 | -0.26(-0.38%) |
Aug 01, 2018 | 66.37 | 67.29 | 65.38 | 66.62 | 734,790 | +0.26(+0.39%) |
Jul 31, 2018 | 67.30 | 67.63 | 66.32 | 66.37 | 434,366 | -0.76(-1.13%) |
Jul 30, 2018 | 65.94 | 67.64 | 65.59 | 67.13 | 445,058 | +1.74(+2.65%) |
Jul 27, 2018 | 62.24 | 65.83 | 61.77 | 65.39 | 392,200 | +3.80(+6.17%) |
Jul 26, 2018 | 65.62 | 69.12 | 59.77 | 61.59 | 668,422 | -0.09(-0.15%) |
Jul 25, 2018 | 62.68 | 62.85 | 59.96 | 61.68 | 327,981 | -1.85(-2.91%) |
Jul 24, 2018 | 64.72 | 65.08 | 63.04 | 63.53 | 344,408 | -0.87(-1.35%) |
Jul 23, 2018 | 64.03 | 64.63 | 63.63 | 64.40 | 79,255 | +0.37(+0.58%) |
Jul 20, 2018 | 64.16 | 64.67 | 63.15 | 64.03 | 124,003 | -0.23(-0.35%) |
Jul 19, 2018 | 62.90 | 64.52 | 62.58 | 64.26 | 199,677 | +1.45(+2.31%) |
Jul 18, 2018 | 60.65 | 63.44 | 59.95 | 62.81 | 330,616 | -0.52(-0.82%) |
Jul 17, 2018 | 61.94 | 64.26 | 61.94 | 63.33 | 137,711 | +1.34(+2.16%) |
Jul 16, 2018 | 62.38 | 62.58 | 60.97 | 62.00 | 174,922 | -0.27(-0.43%) |
Jul 13, 2018 | 62.28 | 62.64 | 61.66 | 62.26 | 235,311 | +0.13(+0.21%) |
Jul 12, 2018 | 63.55 | 63.69 | 61.78 | 62.13 | 231,145 | -1.56(-2.46%) |
Jul 11, 2018 | 63.94 | 64.79 | 63.06 | 63.69 | 232,187 | -1.02(-1.58%) |
Jul 10, 2018 | 67.98 | 68.45 | 63.70 | 64.72 | 446,088 | -3.78(-5.52%) |
Jul 09, 2018 | 66.82 | 69.21 | 66.63 | 68.50 | 398,255 | +1.99(+2.99%) |
Jul 06, 2018 | 66.04 | 67.44 | 65.86 | 66.51 | 575,837 | +0.34(+0.52%) |
Jul 05, 2018 | 63.79 | 66.52 | 63.79 | 66.17 | 389,457 | +3.10(+4.92%) |
Jul 03, 2018 | 63.07 | 63.07 | 63.07 | 0 | +1.91(+3.12%) |