Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 65.03 | 65.46 | 64.81 | 65.12 | 389,676 | -0.08(-0.13%) |
Sep 27, 2018 | 65.10 | 65.64 | 64.83 | 65.20 | 462,945 | +0.22(+0.34%) |
Sep 26, 2018 | 65.86 | 65.93 | 64.38 | 64.98 | 1,135,967 | -1.04(-1.58%) |
Sep 25, 2018 | 67.64 | 67.64 | 65.60 | 66.02 | 1,167,154 | -1.44(-2.13%) |
Sep 24, 2018 | 69.13 | 69.13 | 67.16 | 67.46 | 702,029 | -2.01(-2.89%) |
Sep 21, 2018 | 70.40 | 70.43 | 69.27 | 69.47 | 1,115,424 | -0.34(-0.48%) |
Sep 20, 2018 | 69.67 | 70.36 | 69.03 | 69.81 | 604,184 | +0.80(+1.15%) |
Sep 19, 2018 | 68.57 | 69.58 | 68.49 | 69.01 | 551,177 | +0.69(+1.00%) |
Sep 18, 2018 | 67.86 | 68.56 | 67.19 | 68.33 | 414,722 | +0.79(+1.16%) |
Sep 17, 2018 | 66.91 | 68.08 | 66.83 | 67.54 | 629,328 | +0.86(+1.29%) |
Sep 14, 2018 | 65.58 | 66.89 | 65.33 | 66.68 | 737,125 | +1.10(+1.67%) |
Sep 13, 2018 | 65.62 | 66.12 | 65.19 | 65.59 | 533,540 | +0.48(+0.74%) |
Sep 12, 2018 | 64.34 | 65.37 | 63.76 | 65.10 | 527,243 | +0.75(+1.16%) |
Sep 11, 2018 | 63.87 | 64.74 | 63.07 | 64.35 | 420,955 | +0.24(+0.37%) |
Sep 10, 2018 | 64.29 | 64.62 | 63.95 | 64.11 | 602,073 | +0.23(+0.36%) |
Sep 07, 2018 | 64.06 | 64.21 | 63.58 | 63.89 | 608,472 | -0.38(-0.60%) |
Sep 06, 2018 | 64.64 | 64.75 | 63.73 | 64.27 | 659,074 | -0.25(-0.38%) |
Sep 05, 2018 | 63.54 | 64.82 | 63.15 | 64.52 | 447,906 | +0.78(+1.22%) |
Sep 04, 2018 | 64.18 | 64.29 | 63.46 | 63.74 | 564,967 | -0.48(-0.75%) |
Aug 31, 2018 | 64.22 | 64.22 | 64.22 | 0 | +0.19(+0.30%) | |
Aug 30, 2018 | 65.38 | 65.47 | 63.90 | 64.03 | 464,829 | -1.44(-2.21%) |
Aug 29, 2018 | 65.21 | 65.82 | 64.88 | 65.48 | 591,395 | +0.29(+0.45%) |
Aug 28, 2018 | 65.28 | 65.55 | 64.66 | 65.18 | 625,587 | +0.05(+0.08%) |
Aug 27, 2018 | 64.30 | 65.52 | 64.30 | 65.13 | 481,346 | +1.24(+1.95%) |
Aug 24, 2018 | 63.52 | 63.99 | 62.79 | 63.89 | 469,865 | +0.69(+1.10%) |
Aug 23, 2018 | 63.36 | 63.72 | 62.84 | 63.19 | 690,338 | -0.27(-0.43%) |
Aug 22, 2018 | 64.77 | 64.77 | 63.26 | 63.47 | 998,938 | -1.43(-2.20%) |
Aug 21, 2018 | 64.33 | 65.22 | 64.11 | 64.89 | 824,420 | +0.60(+0.94%) |
Aug 20, 2018 | 64.75 | 65.16 | 64.24 | 64.29 | 583,118 | -0.28(-0.44%) |
Aug 17, 2018 | 63.26 | 64.77 | 63.22 | 64.57 | 771,366 | +1.29(+2.04%) |
Aug 16, 2018 | 62.62 | 63.88 | 62.61 | 63.28 | 959,076 | +1.20(+1.93%) |
Aug 15, 2018 | 63.26 | 63.30 | 61.03 | 62.09 | 752,670 | -1.64(-2.57%) |
Aug 14, 2018 | 64.07 | 64.37 | 63.68 | 63.72 | 477,819 | -0.03(-0.04%) |
Aug 13, 2018 | 64.10 | 64.57 | 63.47 | 63.75 | 608,581 | -0.37(-0.58%) |
Aug 10, 2018 | 65.19 | 65.32 | 63.99 | 64.12 | 614,958 | -1.49(-2.28%) |
Aug 09, 2018 | 66.73 | 66.73 | 65.50 | 65.62 | 449,712 | -1.12(-1.68%) |
Aug 08, 2018 | 68.19 | 68.19 | 66.23 | 66.74 | 884,980 | -1.52(-2.23%) |
Aug 07, 2018 | 67.69 | 68.95 | 67.46 | 68.26 | 1,167,435 | +0.98(+1.46%) |
Aug 06, 2018 | 66.22 | 67.75 | 65.95 | 67.27 | 757,574 | +1.27(+1.92%) |
Aug 03, 2018 | 66.20 | 66.37 | 65.11 | 66.01 | 539,104 | +0.03(+0.04%) |
Aug 02, 2018 | 64.86 | 66.52 | 64.40 | 65.98 | 1,472,002 | +0.69(+1.06%) |
Aug 01, 2018 | 69.74 | 69.74 | 64.52 | 65.29 | 1,943,507 | -3.26(-4.76%) |
Jul 31, 2018 | 69.19 | 69.26 | 66.27 | 68.55 | 2,649,249 | +1.59(+2.37%) |
Jul 30, 2018 | 69.01 | 69.31 | 66.49 | 66.96 | 1,163,256 | -1.59(-2.33%) |
Jul 27, 2018 | 68.69 | 69.13 | 67.88 | 68.56 | 785,878 | +0.09(+0.13%) |
Jul 26, 2018 | 67.43 | 69.12 | 67.35 | 68.47 | 552,755 | +1.29(+1.93%) |
Jul 25, 2018 | 66.40 | 67.24 | 65.78 | 67.17 | 584,783 | +0.26(+0.39%) |
Jul 24, 2018 | 67.02 | 67.65 | 66.45 | 66.91 | 1,346,085 | +0.42(+0.63%) |
Jul 23, 2018 | 67.21 | 67.21 | 66.28 | 66.49 | 458,003 | -0.90(-1.34%) |
Jul 20, 2018 | 67.26 | 67.81 | 67.03 | 67.39 | 731,629 | -0.17(-0.26%) |
Jul 19, 2018 | 66.98 | 67.77 | 66.54 | 67.57 | 787,206 | +0.41(+0.61%) |
Jul 18, 2018 | 66.26 | 67.38 | 66.09 | 67.16 | 555,165 | +0.68(+1.03%) |
Jul 17, 2018 | 65.73 | 66.56 | 65.73 | 66.47 | 537,888 | +0.43(+0.65%) |
Jul 16, 2018 | 66.75 | 67.20 | 65.68 | 66.04 | 568,044 | -1.00(-1.49%) |
Jul 13, 2018 | 65.50 | 67.25 | 65.27 | 67.05 | 741,318 | +1.87(+2.87%) |
Jul 12, 2018 | 65.25 | 63.85 | 65.18 | 488,962 | +1.27(+1.98%) | |
Jul 11, 2018 | 64.91 | 65.32 | 63.84 | 63.91 | 973,960 | -2.06(-3.12%) |
Jul 10, 2018 | 66.92 | 66.99 | 65.52 | 65.97 | 675,809 | -0.95(-1.42%) |
Jul 09, 2018 | 65.04 | 67.11 | 65.04 | 66.92 | 673,318 | +2.30(+3.55%) |
Jul 06, 2018 | 65.14 | 65.21 | 64.45 | 64.62 | 487,145 | -0.83(-1.27%) |
Jul 05, 2018 | 64.89 | 65.63 | 64.19 | 65.45 | 1,057,887 | +1.08(+1.68%) |
Jul 03, 2018 | 64.37 | 64.37 | 64.37 | 0 | -0.03(-0.04%) |