Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 64.89 | 65.41 | 64.57 | 65.07 | 390,627 | +0.14(+0.21%) |
Sep 27, 2018 | 64.98 | 65.11 | 64.64 | 64.94 | 237,187 | +0.01(+0.01%) |
Sep 26, 2018 | 65.79 | 65.85 | 64.83 | 64.93 | 316,052 | -0.66(-1.01%) |
Sep 25, 2018 | 65.11 | 65.60 | 64.85 | 65.59 | 561,490 | +0.49(+0.76%) |
Sep 24, 2018 | 66.08 | 66.08 | 64.33 | 65.09 | 556,875 | -1.15(-1.74%) |
Sep 21, 2018 | 65.92 | 66.34 | 65.87 | 66.25 | 979,093 | +0.47(+0.71%) |
Sep 20, 2018 | 66.04 | 66.08 | 65.51 | 65.78 | 452,910 | +0.22(+0.34%) |
Sep 19, 2018 | 65.53 | 66.08 | 65.40 | 65.56 | 306,782 | +0.00(+0.00%) |
Sep 18, 2018 | 64.71 | 66.08 | 64.58 | 65.56 | 469,131 | +0.93(+1.44%) |
Sep 17, 2018 | 65.35 | 65.66 | 64.47 | 64.62 | 408,260 | -0.64(-0.98%) |
Sep 14, 2018 | 63.84 | 65.44 | 63.84 | 65.27 | 544,364 | +1.43(+2.23%) |
Sep 13, 2018 | 63.64 | 64.19 | 63.56 | 63.84 | 1,035,542 | +0.47(+0.74%) |
Sep 12, 2018 | 63.60 | 63.60 | 62.62 | 63.37 | 577,839 | -0.14(-0.21%) |
Sep 11, 2018 | 63.52 | 63.96 | 63.31 | 63.51 | 384,926 | -0.31(-0.49%) |
Sep 10, 2018 | 63.79 | 64.61 | 63.63 | 63.82 | 450,777 | +0.33(+0.52%) |
Sep 07, 2018 | 64.32 | 64.32 | 63.01 | 63.49 | 644,829 | -1.01(-1.56%) |
Sep 06, 2018 | 64.39 | 64.98 | 64.29 | 64.50 | 425,516 | +0.15(+0.23%) |
Sep 05, 2018 | 64.07 | 64.61 | 63.82 | 64.35 | 656,526 | +0.23(+0.36%) |
Sep 04, 2018 | 63.89 | 64.14 | 63.30 | 64.12 | 729,773 | -0.05(-0.08%) |
Aug 31, 2018 | 64.17 | 64.17 | 64.17 | 0 | -0.22(-0.35%) | |
Aug 30, 2018 | 65.02 | 65.12 | 64.12 | 64.39 | 307,102 | -0.76(-1.16%) |
Aug 29, 2018 | 65.77 | 65.81 | 65.11 | 65.15 | 297,218 | -0.50(-0.77%) |
Aug 28, 2018 | 65.93 | 66.12 | 65.33 | 65.65 | 289,741 | -0.01(-0.01%) |
Aug 27, 2018 | 65.35 | 66.03 | 65.27 | 65.66 | 547,137 | +0.61(+0.94%) |
Aug 24, 2018 | 65.65 | 65.91 | 64.86 | 65.05 | 411,029 | -0.54(-0.83%) |
Aug 23, 2018 | 66.11 | 66.28 | 65.54 | 65.60 | 462,733 | -0.55(-0.84%) |
Aug 22, 2018 | 66.77 | 66.95 | 66.10 | 66.15 | 367,996 | -0.82(-1.22%) |
Aug 21, 2018 | 66.63 | 67.29 | 66.63 | 66.96 | 445,527 | +0.54(+0.82%) |
Aug 20, 2018 | 66.05 | 66.75 | 65.99 | 66.42 | 475,275 | +0.54(+0.83%) |
Aug 17, 2018 | 65.91 | 66.06 | 65.71 | 65.88 | 543,643 | -0.18(-0.28%) |
Aug 16, 2018 | 66.39 | 66.96 | 65.59 | 66.06 | 708,132 | -0.34(-0.51%) |
Aug 15, 2018 | 67.20 | 67.20 | 66.15 | 66.40 | 396,081 | -1.08(-1.60%) |
Aug 14, 2018 | 66.99 | 67.86 | 66.99 | 67.48 | 465,968 | +0.53(+0.80%) |
Aug 13, 2018 | 66.75 | 67.69 | 66.49 | 66.94 | 649,176 | +0.34(+0.51%) |
Aug 10, 2018 | 67.22 | 67.58 | 66.42 | 66.60 | 735,917 | -0.88(-1.31%) |
Aug 09, 2018 | 67.58 | 68.08 | 67.25 | 67.49 | 311,299 | -0.11(-0.16%) |
Aug 08, 2018 | 67.70 | 68.01 | 67.09 | 67.59 | 370,582 | -0.26(-0.39%) |
Aug 07, 2018 | 67.25 | 68.06 | 67.23 | 67.86 | 327,632 | +0.81(+1.20%) |
Aug 06, 2018 | 66.94 | 67.26 | 66.59 | 67.05 | 592,062 | +0.09(+0.13%) |
Aug 03, 2018 | 67.04 | 67.21 | 66.82 | 66.96 | 383,929 | +0.01(+0.01%) |
Aug 02, 2018 | 66.31 | 66.98 | 66.13 | 66.95 | 522,710 | +0.27(+0.41%) |
Aug 01, 2018 | 66.83 | 67.18 | 66.23 | 66.68 | 610,578 | -0.15(-0.22%) |
Jul 31, 2018 | 66.57 | 67.45 | 66.57 | 66.83 | 623,450 | +0.59(+0.89%) |
Jul 30, 2018 | 66.62 | 67.29 | 66.20 | 66.24 | 369,815 | -0.27(-0.41%) |
Jul 27, 2018 | 66.66 | 67.23 | 66.18 | 66.51 | 713,772 | -0.07(-0.10%) |
Jul 26, 2018 | 65.74 | 67.04 | 65.67 | 66.58 | 760,827 | +0.87(+1.33%) |
Jul 25, 2018 | 64.97 | 65.89 | 64.88 | 65.70 | 556,103 | +0.37(+0.56%) |
Jul 24, 2018 | 65.70 | 66.62 | 64.11 | 65.34 | 1,130,254 | -0.78(-1.19%) |
Jul 23, 2018 | 66.83 | 67.06 | 65.95 | 66.12 | 588,020 | -0.80(-1.20%) |
Jul 20, 2018 | 66.91 | 67.43 | 66.85 | 66.92 | 255,582 | -0.22(-0.33%) |
Jul 19, 2018 | 66.88 | 67.31 | 66.32 | 67.15 | 438,569 | +0.00(+0.00%) |
Jul 18, 2018 | 66.96 | 67.37 | 66.21 | 67.15 | 543,011 | +0.40(+0.59%) |
Jul 17, 2018 | 65.51 | 66.91 | 64.28 | 66.75 | 684,341 | +1.38(+2.10%) |
Jul 16, 2018 | 65.94 | 66.04 | 65.20 | 65.38 | 260,087 | -0.29(-0.44%) |
Jul 13, 2018 | 65.14 | 65.71 | 64.90 | 65.67 | 472,037 | +0.60(+0.92%) |
Jul 12, 2018 | 65.07 | 65.38 | 64.75 | 65.07 | 276,788 | +0.30(+0.46%) |
Jul 11, 2018 | 65.53 | 65.53 | 64.51 | 64.77 | 369,938 | -1.28(-1.94%) |
Jul 10, 2018 | 66.60 | 67.06 | 65.82 | 66.04 | 868,341 | -0.50(-0.76%) |
Jul 09, 2018 | 65.33 | 66.83 | 65.24 | 66.55 | 459,472 | +1.64(+2.52%) |
Jul 06, 2018 | 65.52 | 65.73 | 64.86 | 64.91 | 380,705 | -0.72(-1.09%) |
Jul 05, 2018 | 67.24 | 67.24 | 65.45 | 65.63 | 687,319 | +0.70(+1.07%) |
Jul 03, 2018 | 64.93 | 64.93 | 64.93 | 0 | +0.14(+0.21%) |