Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 64.90 | 65.18 | 64.26 | 64.48 | 184,700 | -0.64(-0.98%) |
Sep 27, 2018 | 65.61 | 66.32 | 65.04 | 65.12 | 175,870 | -0.67(-1.02%) |
Sep 26, 2018 | 65.88 | 66.34 | 65.70 | 65.79 | 135,782 | -0.25(-0.38%) |
Sep 25, 2018 | 66.34 | 66.43 | 65.94 | 66.04 | 96,421 | -0.08(-0.12%) |
Sep 24, 2018 | 65.84 | 66.42 | 65.84 | 66.12 | 116,528 | -0.08(-0.12%) |
Sep 21, 2018 | 66.43 | 66.44 | 65.88 | 66.20 | 208,200 | -0.07(-0.11%) |
Sep 20, 2018 | 66.18 | 66.53 | 65.83 | 66.27 | 132,571 | +0.21(+0.32%) |
Sep 19, 2018 | 65.96 | 66.19 | 65.33 | 66.06 | 178,037 | -0.06(-0.09%) |
Sep 18, 2018 | 65.16 | 66.14 | 65.16 | 66.12 | 114,669 | +0.90(+1.38%) |
Sep 17, 2018 | 65.29 | 66.16 | 65.16 | 65.22 | 118,360 | -0.30(-0.46%) |
Sep 14, 2018 | 65.34 | 65.83 | 65.22 | 65.52 | 138,500 | +0.17(+0.26%) |
Sep 13, 2018 | 65.46 | 65.58 | 65.13 | 65.35 | 148,054 | +0.07(+0.11%) |
Sep 12, 2018 | 65.35 | 66.02 | 64.98 | 65.28 | 161,119 | -0.30(-0.46%) |
Sep 11, 2018 | 64.58 | 65.64 | 64.58 | 65.58 | 159,272 | +0.80(+1.23%) |
Sep 10, 2018 | 64.25 | 64.94 | 64.25 | 64.78 | 76,189 | +0.37(+0.57%) |
Sep 07, 2018 | 64.50 | 64.79 | 64.12 | 64.41 | 173,300 | -0.35(-0.54%) |
Sep 06, 2018 | 64.19 | 64.93 | 64.08 | 64.76 | 121,865 | +0.37(+0.57%) |
Sep 05, 2018 | 64.50 | 64.73 | 63.38 | 64.39 | 147,883 | -0.31(-0.48%) |
Sep 04, 2018 | 64.84 | 64.91 | 63.37 | 64.70 | 171,506 | -0.87(-1.33%) |
Aug 31, 2018 | 65.57 | 65.57 | 65.57 | 0 | -0.22(-0.33%) | |
Aug 30, 2018 | 65.76 | 66.21 | 65.50 | 65.79 | 103,442 | -0.16(-0.24%) |
Aug 29, 2018 | 65.50 | 66.32 | 65.50 | 65.95 | 138,151 | +0.44(+0.67%) |
Aug 28, 2018 | 65.72 | 65.94 | 65.34 | 65.51 | 81,416 | -0.02(-0.03%) |
Aug 27, 2018 | 65.18 | 65.73 | 65.08 | 65.53 | 67,001 | +0.30(+0.46%) |
Aug 24, 2018 | 65.61 | 65.61 | 65.04 | 65.23 | 151,900 | -0.12(-0.18%) |
Aug 23, 2018 | 65.05 | 65.52 | 64.72 | 65.35 | 109,289 | +0.02(+0.03%) |
Aug 22, 2018 | 65.11 | 65.46 | 65.08 | 65.33 | 87,207 | +0.22(+0.34%) |
Aug 21, 2018 | 65.01 | 65.57 | 64.96 | 65.11 | 87,402 | +0.10(+0.15%) |
Aug 20, 2018 | 65.09 | 65.39 | 64.53 | 65.01 | 176,349 | -0.28(-0.43%) |
Aug 17, 2018 | 64.95 | 65.34 | 64.80 | 65.29 | 159,500 | +0.45(+0.69%) |
Aug 16, 2018 | 64.65 | 65.03 | 64.65 | 64.84 | 98,218 | +0.44(+0.68%) |
Aug 15, 2018 | 64.46 | 64.77 | 63.93 | 64.40 | 187,157 | -0.67(-1.03%) |
Aug 14, 2018 | 64.61 | 65.25 | 64.61 | 65.07 | 256,451 | +0.56(+0.87%) |
Aug 13, 2018 | 64.28 | 65.15 | 64.25 | 64.51 | 106,646 | +0.00(+0.00%) |
Aug 10, 2018 | 64.22 | 65.04 | 63.99 | 64.51 | 161,100 | -0.26(-0.40%) |
Aug 09, 2018 | 64.55 | 65.29 | 64.55 | 64.77 | 156,629 | +0.18(+0.28%) |
Aug 08, 2018 | 63.14 | 64.87 | 63.14 | 64.59 | 206,143 | +1.33(+2.10%) |
Aug 07, 2018 | 63.80 | 64.72 | 63.07 | 63.26 | 192,743 | -0.56(-0.88%) |
Aug 06, 2018 | 63.41 | 63.98 | 63.22 | 63.82 | 57,176 | +0.10(+0.16%) |
Aug 03, 2018 | 63.63 | 64.03 | 63.24 | 63.72 | 129,000 | +0.03(+0.05%) |
Aug 02, 2018 | 62.42 | 64.28 | 62.24 | 63.69 | 262,550 | +1.20(+1.92%) |
Aug 01, 2018 | 64.34 | 64.50 | 62.35 | 62.49 | 400,374 | -1.86(-2.89%) |
Jul 31, 2018 | 64.07 | 64.54 | 63.60 | 64.35 | 245,981 | +0.73(+1.15%) |
Jul 30, 2018 | 64.20 | 64.29 | 62.87 | 63.62 | 239,173 | -0.24(-0.38%) |
Jul 27, 2018 | 64.56 | 64.87 | 63.60 | 63.86 | 267,900 | -0.48(-0.75%) |
Jul 26, 2018 | 64.21 | 64.90 | 64.03 | 64.34 | 141,766 | -0.12(-0.19%) |
Jul 25, 2018 | 64.89 | 63.01 | 64.46 | 292,627 | -0.52(-0.80%) | |
Jul 24, 2018 | 65.17 | 65.50 | 64.88 | 64.98 | 129,683 | -0.13(-0.20%) |
Jul 23, 2018 | 65.60 | 65.71 | 64.89 | 65.11 | 219,686 | -0.62(-0.94%) |
Jul 20, 2018 | 65.57 | 66.10 | 65.47 | 65.73 | 141,027 | +0.44(+0.67%) |
Jul 19, 2018 | 65.52 | 65.79 | 65.13 | 65.29 | 144,307 | -0.56(-0.85%) |
Jul 18, 2018 | 65.52 | 65.95 | 65.50 | 65.85 | 99,106 | +0.27(+0.41%) |
Jul 17, 2018 | 64.88 | 65.62 | 64.19 | 65.58 | 203,191 | -0.27(-0.41%) |
Jul 16, 2018 | 65.87 | 66.31 | 65.78 | 65.85 | 95,787 | -0.09(-0.14%) |
Jul 13, 2018 | 65.85 | 66.21 | 65.69 | 65.94 | 132,688 | -0.03(-0.05%) |
Jul 12, 2018 | 64.89 | 66.31 | 64.86 | 65.97 | 163,889 | +1.50(+2.33%) |
Jul 11, 2018 | 64.51 | 64.94 | 64.36 | 64.47 | 151,552 | -0.39(-0.60%) |
Jul 10, 2018 | 64.60 | 64.99 | 64.21 | 64.86 | 124,932 | +0.13(+0.20%) |
Jul 09, 2018 | 64.16 | 64.86 | 64.15 | 64.73 | 136,982 | +0.58(+0.90%) |
Jul 06, 2018 | 63.43 | 64.21 | 63.43 | 64.15 | 175,256 | +0.59(+0.93%) |
Jul 05, 2018 | 63.66 | 63.91 | 63.36 | 63.56 | 238,569 | -0.02(-0.03%) |
Jul 03, 2018 | 63.58 | 63.58 | 63.58 | 0 | -0.05(-0.08%) |