Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 64.15 | 65.00 | 63.80 | 64.12 | 950,591 | -0.07(-0.11%) |
Sep 27, 2018 | 64.35 | 65.09 | 63.92 | 64.19 | 984,653 | -0.49(-0.75%) |
Sep 26, 2018 | 64.62 | 65.45 | 64.35 | 64.68 | 709,764 | +0.19(+0.30%) |
Sep 25, 2018 | 63.64 | 64.86 | 63.24 | 64.49 | 981,687 | +1.08(+1.71%) |
Sep 24, 2018 | 63.16 | 63.67 | 62.61 | 63.40 | 1,223,594 | +0.29(+0.47%) |
Sep 21, 2018 | 62.09 | 64.07 | 62.05 | 63.11 | 2,835,005 | +1.12(+1.81%) |
Sep 20, 2018 | 61.84 | 62.39 | 61.15 | 61.99 | 1,687,776 | +0.17(+0.27%) |
Sep 19, 2018 | 62.41 | 62.65 | 61.60 | 61.83 | 1,138,945 | -0.57(-0.91%) |
Sep 18, 2018 | 62.64 | 63.59 | 62.30 | 62.39 | 1,616,927 | -0.34(-0.54%) |
Sep 17, 2018 | 62.82 | 63.05 | 61.62 | 62.73 | 1,358,924 | -0.09(-0.15%) |
Sep 14, 2018 | 63.46 | 63.74 | 62.41 | 62.83 | 1,173,376 | -0.92(-1.44%) |
Sep 13, 2018 | 64.65 | 64.89 | 62.84 | 63.74 | 1,672,827 | -0.73(-1.13%) |
Sep 12, 2018 | 63.98 | 65.15 | 63.91 | 64.47 | 1,043,818 | +0.39(+0.60%) |
Sep 11, 2018 | 64.52 | 64.67 | 62.73 | 64.08 | 1,612,133 | -0.77(-1.19%) |
Sep 10, 2018 | 66.24 | 66.36 | 64.84 | 64.86 | 1,640,706 | -1.09(-1.66%) |
Sep 07, 2018 | 65.56 | 66.48 | 65.03 | 65.95 | 1,723,695 | +0.28(+0.43%) |
Sep 06, 2018 | 62.90 | 66.07 | 62.66 | 65.66 | 1,774,319 | +2.81(+4.47%) |
Sep 05, 2018 | 62.88 | 63.27 | 62.52 | 62.85 | 1,001,672 | +0.05(+0.07%) |
Sep 04, 2018 | 61.96 | 62.98 | 61.69 | 62.81 | 1,289,506 | +0.77(+1.24%) |
Aug 31, 2018 | 62.04 | 62.04 | 62.04 | 0 | +2.09(+3.49%) | |
Aug 30, 2018 | 59.78 | 60.40 | 59.57 | 59.94 | 493,815 | -0.01(-0.02%) |
Aug 29, 2018 | 59.77 | 60.42 | 59.49 | 59.95 | 687,141 | +0.35(+0.59%) |
Aug 28, 2018 | 59.18 | 59.83 | 58.65 | 59.60 | 1,160,977 | +0.43(+0.72%) |
Aug 27, 2018 | 60.66 | 60.97 | 59.12 | 59.18 | 876,056 | -1.15(-1.91%) |
Aug 24, 2018 | 59.68 | 60.87 | 59.58 | 60.33 | 1,366,217 | +0.53(+0.88%) |
Aug 23, 2018 | 58.99 | 59.87 | 58.68 | 59.80 | 952,459 | +0.64(+1.09%) |
Aug 22, 2018 | 60.62 | 60.87 | 59.09 | 59.16 | 1,142,046 | -1.69(-2.77%) |
Aug 21, 2018 | 60.91 | 61.21 | 60.53 | 60.85 | 725,386 | +0.18(+0.30%) |
Aug 20, 2018 | 61.37 | 61.62 | 60.54 | 60.66 | 566,262 | -0.55(-0.90%) |
Aug 17, 2018 | 60.98 | 61.40 | 60.73 | 61.22 | 656,661 | +0.24(+0.40%) |
Aug 16, 2018 | 60.76 | 61.41 | 60.68 | 60.97 | 522,948 | +0.19(+0.31%) |
Aug 15, 2018 | 60.68 | 60.97 | 60.18 | 60.78 | 652,046 | -0.16(-0.27%) |
Aug 14, 2018 | 60.33 | 61.23 | 60.27 | 60.95 | 794,354 | +0.73(+1.22%) |
Aug 13, 2018 | 59.89 | 60.57 | 59.49 | 60.21 | 622,321 | +0.19(+0.32%) |
Aug 10, 2018 | 59.92 | 60.32 | 59.69 | 60.02 | 871,544 | +0.18(+0.30%) |
Aug 09, 2018 | 60.01 | 60.32 | 59.77 | 59.84 | 897,330 | -0.01(-0.02%) |
Aug 08, 2018 | 60.03 | 60.48 | 59.76 | 59.85 | 970,782 | -0.26(-0.44%) |
Aug 07, 2018 | 59.59 | 60.30 | 59.59 | 60.11 | 966,309 | +0.53(+0.88%) |
Aug 06, 2018 | 58.71 | 59.68 | 58.71 | 59.58 | 857,031 | +0.87(+1.48%) |
Aug 03, 2018 | 58.86 | 59.41 | 58.40 | 58.71 | 969,509 | +0.21(+0.36%) |
Aug 02, 2018 | 57.37 | 58.74 | 57.37 | 58.50 | 1,002,209 | +1.04(+1.82%) |
Aug 01, 2018 | 58.59 | 58.59 | 56.87 | 57.46 | 1,863,868 | -1.48(-2.51%) |
Jul 31, 2018 | 58.54 | 59.68 | 58.33 | 58.94 | 1,655,463 | +0.45(+0.78%) |
Jul 30, 2018 | 58.99 | 59.08 | 57.88 | 58.49 | 1,412,453 | -0.58(-0.98%) |
Jul 27, 2018 | 60.12 | 60.12 | 58.90 | 59.07 | 1,876,096 | -1.03(-1.71%) |
Jul 26, 2018 | 60.51 | 61.47 | 59.21 | 60.09 | 1,963,902 | -0.93(-1.53%) |
Jul 25, 2018 | 64.29 | 65.13 | 60.28 | 61.03 | 3,462,076 | +0.08(+0.13%) |
Jul 24, 2018 | 61.55 | 61.69 | 59.89 | 60.95 | 2,370,520 | -0.18(-0.30%) |
Jul 23, 2018 | 61.53 | 61.67 | 60.52 | 61.13 | 1,893,587 | -0.25(-0.41%) |
Jul 20, 2018 | 62.91 | 63.14 | 61.16 | 61.38 | 3,771,080 | -3.06(-4.75%) |
Jul 19, 2018 | 63.16 | 64.67 | 63.06 | 64.44 | 2,003,205 | +1.08(+1.70%) |
Jul 18, 2018 | 64.08 | 64.28 | 63.05 | 63.36 | 1,325,259 | -0.52(-0.81%) |
Jul 17, 2018 | 62.93 | 64.19 | 62.93 | 63.88 | 1,023,814 | +0.53(+0.83%) |
Jul 16, 2018 | 63.31 | 63.52 | 62.86 | 63.35 | 611,542 | +0.26(+0.42%) |
Jul 13, 2018 | 62.72 | 63.34 | 62.72 | 63.09 | 597,729 | +0.34(+0.54%) |
Jul 12, 2018 | 61.97 | 62.92 | 61.31 | 62.75 | 798,978 | +0.76(+1.23%) |
Jul 11, 2018 | 62.08 | 61.99 | 2,066,141 | -0.84(-1.34%) | ||
Jul 10, 2018 | 63.48 | 63.92 | 62.62 | 62.83 | 888,754 | -0.87(-1.37%) |
Jul 09, 2018 | 64.88 | 65.22 | 63.52 | 63.70 | 1,270,148 | -1.42(-2.19%) |
Jul 06, 2018 | 64.43 | 65.19 | 64.40 | 65.13 | 594,360 | +0.64(+1.00%) |
Jul 05, 2018 | 64.19 | 64.57 | 63.84 | 64.48 | 453,811 | +0.65(+1.02%) |
Jul 03, 2018 | 63.83 | 63.83 | 63.83 | 0 | +0.19(+0.30%) |