Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 70.28 | 71.17 | 69.79 | 70.32 | 426,977 | -0.27(-0.38%) |
Sep 27, 2018 | 69.97 | 70.99 | 69.35 | 70.59 | 609,174 | +0.98(+1.40%) |
Sep 26, 2018 | 70.41 | 70.63 | 69.39 | 69.61 | 654,951 | -1.20(-1.69%) |
Sep 25, 2018 | 70.50 | 72.01 | 70.23 | 70.81 | 1,169,074 | +0.93(+1.34%) |
Sep 24, 2018 | 70.10 | 70.10 | 69.21 | 69.88 | 855,794 | +0.49(+0.70%) |
Sep 21, 2018 | 70.63 | 70.86 | 68.81 | 69.39 | 570,615 | -1.02(-1.45%) |
Sep 20, 2018 | 70.32 | 70.50 | 68.77 | 70.41 | 767,443 | +0.80(+1.15%) |
Sep 19, 2018 | 68.63 | 70.41 | 68.26 | 69.61 | 879,535 | +1.38(+2.02%) |
Sep 18, 2018 | 68.46 | 68.84 | 67.74 | 68.23 | 441,820 | +0.31(+0.46%) |
Sep 17, 2018 | 67.57 | 68.23 | 67.52 | 67.92 | 242,807 | +0.36(+0.53%) |
Sep 14, 2018 | 67.08 | 68.19 | 66.63 | 67.57 | 288,513 | +0.49(+0.73%) |
Sep 13, 2018 | 67.39 | 69.41 | 66.54 | 67.08 | 606,261 | +2.12(+3.26%) |
Sep 12, 2018 | 64.92 | 65.54 | 64.08 | 64.96 | 281,710 | +0.27(+0.41%) |
Sep 11, 2018 | 63.59 | 64.74 | 62.93 | 64.70 | 291,363 | +0.62(+0.97%) |
Sep 10, 2018 | 64.34 | 65.36 | 63.99 | 64.08 | 243,681 | +0.18(+0.28%) |
Sep 07, 2018 | 62.71 | 64.30 | 62.31 | 63.90 | 240,892 | +0.49(+0.77%) |
Sep 06, 2018 | 63.46 | 63.63 | 62.00 | 63.41 | 386,791 | +0.18(+0.28%) |
Sep 05, 2018 | 63.72 | 63.72 | 62.22 | 63.24 | 303,338 | -0.53(-0.83%) |
Sep 04, 2018 | 64.39 | 64.43 | 62.84 | 63.77 | 313,334 | -0.75(-1.17%) |
Aug 31, 2018 | 64.52 | 64.52 | 64.52 | 0 | -0.66(-1.02%) | |
Aug 30, 2018 | 65.49 | 65.49 | 64.17 | 65.18 | 180,824 | -0.62(-0.94%) |
Aug 29, 2018 | 67.13 | 67.13 | 65.58 | 65.80 | 186,232 | -1.02(-1.52%) |
Aug 28, 2018 | 67.26 | 68.24 | 65.98 | 66.82 | 324,025 | -0.22(-0.33%) |
Aug 27, 2018 | 66.07 | 67.09 | 65.58 | 67.04 | 253,992 | +1.33(+2.02%) |
Aug 24, 2018 | 65.45 | 65.98 | 65.14 | 65.71 | 316,482 | +0.62(+0.95%) |
Aug 23, 2018 | 65.36 | 65.89 | 64.92 | 65.09 | 273,652 | -0.80(-1.21%) |
Aug 22, 2018 | 64.52 | 66.47 | 64.03 | 65.89 | 352,391 | +1.86(+2.90%) |
Aug 21, 2018 | 63.55 | 64.63 | 63.46 | 64.03 | 317,075 | +0.75(+1.19%) |
Aug 20, 2018 | 62.40 | 64.34 | 62.37 | 63.28 | 392,710 | +0.84(+1.35%) |
Aug 17, 2018 | 62.13 | 62.66 | 61.51 | 62.44 | 241,231 | +0.35(+0.57%) |
Aug 16, 2018 | 61.47 | 62.66 | 61.33 | 62.09 | 278,483 | +0.93(+1.52%) |
Aug 15, 2018 | 63.81 | 64.21 | 60.32 | 61.16 | 706,152 | -3.76(-5.79%) |
Aug 14, 2018 | 63.99 | 65.36 | 63.72 | 64.92 | 376,411 | +1.77(+2.80%) |
Aug 13, 2018 | 63.59 | 64.70 | 63.02 | 63.15 | 360,864 | -0.49(-0.76%) |
Aug 10, 2018 | 63.24 | 64.17 | 62.53 | 63.63 | 300,776 | -0.04(-0.07%) |
Aug 09, 2018 | 63.50 | 64.21 | 63.37 | 63.68 | 248,627 | +0.13(+0.21%) |
Aug 08, 2018 | 63.28 | 64.08 | 62.88 | 63.55 | 358,949 | +0.13(+0.21%) |
Aug 07, 2018 | 64.79 | 65.54 | 63.32 | 63.41 | 603,747 | -0.75(-1.17%) |
Aug 06, 2018 | 62.84 | 64.79 | 62.53 | 64.17 | 348,670 | +0.89(+1.40%) |
Aug 03, 2018 | 61.51 | 63.63 | 61.38 | 63.28 | 694,656 | +2.08(+3.40%) |
Aug 02, 2018 | 60.54 | 62.00 | 60.36 | 61.20 | 497,676 | +0.18(+0.29%) |
Aug 01, 2018 | 61.20 | 61.73 | 60.67 | 61.02 | 405,612 | -0.13(-0.22%) |
Jul 31, 2018 | 60.32 | 61.29 | 60.32 | 61.16 | 372,805 | +1.24(+2.07%) |
Jul 30, 2018 | 60.85 | 61.95 | 59.70 | 59.92 | 454,258 | -0.53(-0.88%) |
Jul 27, 2018 | 62.04 | 62.93 | 59.78 | 60.45 | 673,188 | -1.28(-2.08%) |
Jul 26, 2018 | 62.22 | 62.75 | 59.39 | 61.73 | 1,054,040 | -0.27(-0.43%) |
Jul 25, 2018 | 61.82 | 63.28 | 60.76 | 62.00 | 1,185,143 | +0.04(+0.07%) |
Jul 24, 2018 | 61.69 | 62.67 | 61.60 | 61.95 | 481,417 | +0.66(+1.08%) |
Jul 23, 2018 | 63.06 | 63.41 | 61.07 | 61.29 | 779,672 | -1.55(-2.46%) |
Jul 20, 2018 | 62.44 | 63.72 | 62.44 | 62.84 | 249,336 | +0.44(+0.71%) |
Jul 19, 2018 | 63.10 | 63.37 | 62.09 | 62.40 | 404,248 | -0.84(-1.33%) |
Jul 18, 2018 | 63.06 | 63.63 | 62.66 | 63.24 | 290,779 | +0.27(+0.42%) |
Jul 17, 2018 | 61.55 | 63.46 | 61.51 | 62.97 | 422,725 | +1.28(+2.08%) |
Jul 16, 2018 | 63.46 | 63.46 | 59.78 | 61.69 | 1,119,844 | -2.39(-3.73%) |
Jul 13, 2018 | 63.10 | 65.01 | 63.10 | 64.08 | 362,757 | +1.06(+1.69%) |
Jul 12, 2018 | 62.57 | 63.68 | 62.13 | 63.02 | 315,876 | +0.93(+1.50%) |
Jul 11, 2018 | 63.94 | 63.94 | 62.09 | 62.09 | 358,452 | -2.12(-3.31%) |
Jul 10, 2018 | 64.79 | 65.65 | 64.12 | 64.21 | 388,540 | -0.13(-0.21%) |
Jul 09, 2018 | 64.21 | 64.56 | 63.59 | 64.34 | 446,630 | +0.66(+1.04%) |
Jul 06, 2018 | 62.93 | 63.86 | 62.44 | 63.68 | 250,495 | +0.89(+1.41%) |
Jul 05, 2018 | 63.55 | 63.68 | 62.57 | 62.79 | 451,588 | -0.27(-0.42%) |
Jul 03, 2018 | 63.06 | 63.06 | 63.06 | 0 | +1.19(+1.93%) |