Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 66.87 | 67.33 | 66.52 | 67.30 | 376,700 | +0.40(+0.60%) |
Sep 27, 2018 | 67.29 | 67.60 | 66.80 | 66.90 | 312,423 | -0.58(-0.86%) |
Sep 26, 2018 | 67.78 | 68.33 | 67.31 | 67.48 | 422,990 | -0.40(-0.59%) |
Sep 25, 2018 | 67.31 | 68.00 | 67.07 | 67.88 | 426,756 | +0.65(+0.97%) |
Sep 24, 2018 | 68.60 | 68.60 | 66.96 | 67.23 | 379,328 | -1.52(-2.21%) |
Sep 21, 2018 | 68.15 | 68.95 | 67.70 | 68.75 | 374,600 | +0.57(+0.84%) |
Sep 20, 2018 | 68.75 | 68.75 | 67.80 | 68.18 | 462,130 | +0.25(+0.37%) |
Sep 19, 2018 | 68.19 | 68.39 | 67.33 | 67.93 | 320,687 | -0.10(-0.15%) |
Sep 18, 2018 | 66.36 | 68.51 | 66.36 | 68.03 | 631,979 | +1.47(+2.21%) |
Sep 17, 2018 | 66.85 | 67.27 | 66.20 | 66.56 | 429,884 | -0.02(-0.03%) |
Sep 14, 2018 | 65.50 | 66.70 | 65.45 | 66.58 | 458,000 | +1.73(+2.67%) |
Sep 13, 2018 | 64.53 | 65.37 | 64.49 | 64.85 | 277,746 | +0.45(+0.70%) |
Sep 12, 2018 | 63.22 | 64.53 | 63.22 | 64.40 | 122,332 | +0.98(+1.55%) |
Sep 11, 2018 | 63.63 | 63.79 | 63.01 | 63.42 | 149,262 | -0.22(-0.35%) |
Sep 10, 2018 | 63.90 | 64.15 | 63.61 | 63.64 | 145,433 | +0.20(+0.32%) |
Sep 07, 2018 | 63.01 | 63.76 | 62.66 | 63.44 | 191,400 | +0.14(+0.22%) |
Sep 06, 2018 | 63.79 | 63.92 | 63.11 | 63.30 | 209,070 | -0.49(-0.77%) |
Sep 05, 2018 | 65.29 | 65.29 | 63.29 | 63.79 | 517,063 | -1.55(-2.37%) |
Sep 04, 2018 | 66.00 | 66.57 | 64.64 | 65.34 | 346,731 | -0.59(-0.89%) |
Aug 31, 2018 | 65.93 | 65.93 | 65.93 | 0 | +0.64(+0.98%) | |
Aug 30, 2018 | 65.68 | 66.18 | 65.14 | 65.29 | 170,532 | -0.72(-1.09%) |
Aug 29, 2018 | 65.28 | 66.11 | 65.19 | 66.01 | 350,067 | +0.73(+1.12%) |
Aug 28, 2018 | 65.39 | 65.77 | 64.80 | 65.28 | 243,496 | +0.19(+0.29%) |
Aug 27, 2018 | 64.83 | 65.19 | 64.68 | 65.09 | 225,295 | +0.67(+1.04%) |
Aug 24, 2018 | 64.19 | 64.93 | 64.00 | 64.42 | 219,200 | +0.31(+0.48%) |
Aug 23, 2018 | 64.34 | 64.94 | 64.02 | 64.11 | 210,105 | -0.23(-0.36%) |
Aug 22, 2018 | 63.74 | 64.69 | 63.48 | 64.34 | 371,397 | +0.75(+1.18%) |
Aug 21, 2018 | 63.77 | 64.41 | 63.59 | 63.59 | 490,821 | +0.14(+0.22%) |
Aug 20, 2018 | 63.23 | 63.85 | 63.08 | 63.45 | 255,895 | +0.02(+0.03%) |
Aug 17, 2018 | 63.39 | 63.54 | 62.96 | 63.43 | 374,100 | +0.01(+0.02%) |
Aug 16, 2018 | 63.93 | 64.50 | 63.33 | 63.42 | 500,047 | -0.49(-0.77%) |
Aug 15, 2018 | 63.55 | 64.92 | 62.74 | 63.91 | 579,682 | +0.01(+0.02%) |
Aug 14, 2018 | 63.69 | 64.18 | 63.69 | 63.90 | 380,050 | +0.00(+0.00%) |
Aug 13, 2018 | 63.63 | 63.95 | 63.53 | 63.90 | 281,913 | +0.17(+0.27%) |
Aug 10, 2018 | 64.00 | 64.25 | 63.37 | 63.73 | 413,000 | -0.52(-0.81%) |
Aug 09, 2018 | 64.54 | 65.23 | 64.20 | 64.25 | 354,573 | -0.34(-0.53%) |
Aug 08, 2018 | 64.28 | 64.79 | 63.83 | 64.59 | 537,849 | +0.31(+0.48%) |
Aug 07, 2018 | 64.49 | 64.79 | 63.99 | 64.28 | 529,129 | -0.05(-0.08%) |
Aug 06, 2018 | 64.21 | 64.81 | 64.02 | 64.33 | 312,416 | -0.37(-0.57%) |
Aug 03, 2018 | 64.27 | 65.35 | 62.87 | 64.70 | 606,200 | +0.05(+0.08%) |
Aug 02, 2018 | 65.20 | 65.72 | 63.97 | 64.65 | 711,045 | -1.07(-1.63%) |
Aug 01, 2018 | 64.96 | 65.76 | 64.80 | 65.72 | 577,388 | +0.84(+1.29%) |
Jul 31, 2018 | 64.79 | 65.53 | 64.52 | 64.88 | 535,515 | +0.12(+0.19%) |
Jul 30, 2018 | 65.86 | 65.86 | 64.46 | 64.76 | 403,866 | -1.11(-1.69%) |
Jul 27, 2018 | 66.11 | 66.30 | 65.58 | 65.87 | 389,100 | +0.15(+0.23%) |
Jul 26, 2018 | 66.36 | 66.54 | 65.40 | 65.72 | 326,555 | -0.65(-0.98%) |
Jul 25, 2018 | 64.77 | 66.47 | 64.77 | 66.37 | 698,661 | +1.62(+2.50%) |
Jul 24, 2018 | 65.38 | 66.00 | 64.47 | 64.75 | 380,385 | -0.50(-0.77%) |
Jul 23, 2018 | 65.50 | 65.74 | 64.55 | 65.25 | 276,322 | -0.12(-0.18%) |
Jul 20, 2018 | 65.50 | 65.98 | 65.15 | 65.37 | 495,618 | +0.21(+0.32%) |
Jul 19, 2018 | 64.19 | 65.32 | 64.19 | 65.16 | 248,338 | +0.90(+1.40%) |
Jul 18, 2018 | 64.00 | 64.58 | 63.23 | 64.26 | 201,995 | +0.07(+0.11%) |
Jul 17, 2018 | 64.05 | 64.37 | 63.73 | 64.19 | 337,135 | +0.16(+0.25%) |
Jul 16, 2018 | 63.47 | 64.15 | 63.02 | 64.03 | 274,893 | +0.73(+1.15%) |
Jul 13, 2018 | 63.59 | 63.98 | 63.13 | 63.30 | 362,067 | -0.60(-0.94%) |
Jul 12, 2018 | 63.31 | 64.30 | 63.01 | 63.90 | 582,568 | +0.87(+1.38%) |
Jul 11, 2018 | 63.02 | 63.30 | 62.63 | 63.03 | 459,117 | -0.29(-0.46%) |
Jul 10, 2018 | 63.25 | 63.70 | 63.16 | 63.32 | 781,361 | +0.08(+0.13%) |
Jul 09, 2018 | 63.89 | 64.22 | 63.18 | 63.24 | 439,177 | -0.44(-0.69%) |
Jul 06, 2018 | 63.09 | 63.99 | 62.92 | 63.68 | 542,242 | +0.68(+1.08%) |
Jul 05, 2018 | 62.36 | 63.08 | 62.06 | 63.00 | 731,431 | +0.89(+1.43%) |
Jul 03, 2018 | 62.11 | 62.11 | 62.11 | 0 | +0.08(+0.13%) |