Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 62.76 | 63.47 | 62.20 | 63.01 | 519,200 | +0.06(+0.10%) |
Sep 27, 2018 | 61.21 | 63.24 | 61.03 | 62.95 | 564,510 | +1.75(+2.86%) |
Sep 26, 2018 | 61.12 | 62.49 | 61.03 | 61.20 | 738,142 | +0.08(+0.13%) |
Sep 25, 2018 | 59.33 | 61.87 | 58.79 | 61.12 | 1,381,782 | +2.53(+4.32%) |
Sep 24, 2018 | 57.89 | 58.69 | 56.98 | 58.59 | 377,129 | +0.40(+0.69%) |
Sep 21, 2018 | 58.56 | 58.98 | 57.98 | 58.19 | 1,516,700 | -0.28(-0.48%) |
Sep 20, 2018 | 58.50 | 59.39 | 58.32 | 58.47 | 646,909 | +0.38(+0.65%) |
Sep 19, 2018 | 57.97 | 58.76 | 57.25 | 58.09 | 476,514 | +0.15(+0.26%) |
Sep 18, 2018 | 56.46 | 58.02 | 56.46 | 57.94 | 421,433 | +1.43(+2.53%) |
Sep 17, 2018 | 57.03 | 57.18 | 56.19 | 56.51 | 747,873 | -0.69(-1.21%) |
Sep 14, 2018 | 57.31 | 57.83 | 56.22 | 57.20 | 605,500 | +0.05(+0.09%) |
Sep 13, 2018 | 57.41 | 58.10 | 56.72 | 57.15 | 553,909 | -0.34(-0.59%) |
Sep 12, 2018 | 58.99 | 59.89 | 57.23 | 57.49 | 1,050,131 | -1.36(-2.31%) |
Sep 11, 2018 | 58.40 | 59.13 | 58.05 | 58.85 | 419,428 | +0.30(+0.51%) |
Sep 10, 2018 | 58.04 | 59.23 | 57.78 | 58.55 | 603,393 | +0.65(+1.12%) |
Sep 07, 2018 | 57.60 | 59.05 | 57.47 | 57.90 | 489,000 | -0.03(-0.05%) |
Sep 06, 2018 | 58.83 | 59.36 | 57.73 | 57.93 | 615,301 | -0.88(-1.50%) |
Sep 05, 2018 | 58.31 | 58.87 | 57.37 | 58.81 | 649,722 | +0.05(+0.09%) |
Sep 04, 2018 | 60.49 | 60.60 | 58.60 | 58.76 | 762,502 | -1.69(-2.80%) |
Aug 31, 2018 | 60.45 | 60.45 | 60.45 | 0 | +1.58(+2.68%) | |
Aug 30, 2018 | 58.49 | 59.46 | 58.03 | 58.87 | 428,806 | +0.38(+0.65%) |
Aug 29, 2018 | 58.41 | 58.87 | 58.17 | 58.49 | 615,768 | +0.14(+0.24%) |
Aug 28, 2018 | 57.46 | 58.57 | 57.34 | 58.35 | 453,050 | +0.82(+1.43%) |
Aug 27, 2018 | 58.67 | 58.93 | 57.38 | 57.53 | 390,707 | -1.02(-1.74%) |
Aug 24, 2018 | 58.03 | 58.75 | 57.99 | 58.55 | 476,800 | +0.45(+0.77%) |
Aug 23, 2018 | 57.62 | 58.31 | 57.20 | 58.10 | 353,481 | +0.47(+0.82%) |
Aug 22, 2018 | 57.70 | 58.15 | 57.46 | 57.63 | 295,469 | +0.09(+0.16%) |
Aug 21, 2018 | 57.42 | 58.03 | 57.05 | 57.54 | 389,226 | +0.36(+0.63%) |
Aug 20, 2018 | 58.24 | 58.43 | 57.05 | 57.18 | 428,493 | -1.09(-1.87%) |
Aug 17, 2018 | 56.99 | 58.59 | 56.85 | 58.27 | 1,015,700 | +1.04(+1.82%) |
Aug 16, 2018 | 58.52 | 59.10 | 56.82 | 57.23 | 849,165 | -1.21(-2.07%) |
Aug 15, 2018 | 58.63 | 59.13 | 56.92 | 58.44 | 707,698 | -0.35(-0.60%) |
Aug 14, 2018 | 57.38 | 59.46 | 57.17 | 58.79 | 852,100 | +1.98(+3.49%) |
Aug 13, 2018 | 56.57 | 57.10 | 56.21 | 56.81 | 416,507 | +0.23(+0.41%) |
Aug 10, 2018 | 56.20 | 56.93 | 55.85 | 56.58 | 485,200 | +0.11(+0.19%) |
Aug 09, 2018 | 56.09 | 57.42 | 55.82 | 56.47 | 518,554 | +0.67(+1.20%) |
Aug 08, 2018 | 56.20 | 56.62 | 55.31 | 55.80 | 865,609 | -0.69(-1.22%) |
Aug 07, 2018 | 57.86 | 57.86 | 56.02 | 56.49 | 1,055,029 | -1.05(-1.82%) |
Aug 06, 2018 | 55.70 | 57.69 | 55.10 | 57.54 | 1,949,212 | +1.20(+2.13%) |
Aug 03, 2018 | 61.00 | 61.41 | 56.00 | 56.34 | 4,961,100 | -7.60(-11.89%) |
Aug 02, 2018 | 61.95 | 64.59 | 61.50 | 63.94 | 2,272,826 | +1.73(+2.78%) |
Aug 01, 2018 | 61.93 | 62.64 | 60.62 | 62.21 | 935,456 | -0.12(-0.19%) |
Jul 31, 2018 | 61.82 | 63.07 | 59.75 | 62.33 | 1,277,396 | +0.38(+0.61%) |
Jul 30, 2018 | 64.42 | 64.98 | 61.91 | 61.95 | 1,184,053 | -2.47(-3.83%) |
Jul 27, 2018 | 64.97 | 65.99 | 63.54 | 64.42 | 677,100 | +0.03(+0.05%) |
Jul 26, 2018 | 65.64 | 64.29 | 64.39 | 559,905 | -0.93(-1.42%) | |
Jul 25, 2018 | 65.40 | 66.16 | 65.14 | 65.32 | 541,785 | +0.09(+0.14%) |
Jul 24, 2018 | 68.34 | 68.62 | 64.96 | 65.23 | 807,959 | -2.96(-4.34%) |
Jul 23, 2018 | 67.83 | 68.77 | 67.05 | 68.19 | 481,746 | +0.22(+0.32%) |
Jul 20, 2018 | 68.53 | 70.12 | 67.84 | 67.97 | 738,681 | -0.64(-0.93%) |
Jul 19, 2018 | 68.15 | 69.01 | 67.59 | 68.61 | 635,087 | +0.08(+0.12%) |
Jul 18, 2018 | 66.82 | 68.96 | 66.05 | 68.53 | 921,853 | +1.67(+2.50%) |
Jul 17, 2018 | 65.84 | 67.23 | 65.74 | 66.86 | 739,563 | +1.01(+1.53%) |
Jul 16, 2018 | 64.47 | 65.99 | 64.38 | 65.85 | 708,163 | +1.51(+2.35%) |
Jul 13, 2018 | 63.69 | 64.66 | 63.42 | 64.34 | 837,398 | +0.87(+1.37%) |
Jul 12, 2018 | 64.34 | 63.03 | 63.47 | 1,199,986 | -0.38(-0.60%) | |
Jul 11, 2018 | 63.32 | 64.23 | 62.63 | 63.85 | 1,445,533 | +0.15(+0.24%) |
Jul 10, 2018 | 64.57 | 65.45 | 63.64 | 63.70 | 956,567 | -0.38(-0.59%) |
Jul 09, 2018 | 64.44 | 64.74 | 63.36 | 64.08 | 1,124,481 | -0.18(-0.28%) |
Jul 06, 2018 | 65.56 | 66.36 | 64.00 | 64.26 | 1,208,995 | -1.00(-1.53%) |
Jul 05, 2018 | 65.50 | 66.48 | 64.36 | 65.26 | 1,408,089 | -0.28(-0.43%) |
Jul 03, 2018 | 65.54 | 65.54 | 65.54 | 0 | +0.64(+0.99%) |