Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 65.69 | 66.83 | 65.69 | 66.28 | 1,161,800 | +0.63(+0.96%) |
Sep 27, 2018 | 65.05 | 65.71 | 65.05 | 65.65 | 817,017 | +0.70(+1.08%) |
Sep 26, 2018 | 65.89 | 66.37 | 64.80 | 64.95 | 696,786 | -0.56(-0.85%) |
Sep 25, 2018 | 64.95 | 65.80 | 64.88 | 65.51 | 1,288,182 | +0.60(+0.92%) |
Sep 24, 2018 | 64.39 | 64.92 | 63.90 | 64.91 | 1,855,110 | +0.28(+0.43%) |
Sep 21, 2018 | 64.96 | 65.90 | 64.59 | 64.63 | 1,815,500 | -0.23(-0.35%) |
Sep 20, 2018 | 65.40 | 65.44 | 64.81 | 64.86 | 1,479,894 | -0.07(-0.11%) |
Sep 19, 2018 | 65.39 | 65.68 | 64.56 | 64.93 | 1,388,397 | -0.27(-0.41%) |
Sep 18, 2018 | 64.22 | 65.43 | 64.22 | 65.20 | 1,405,743 | +1.06(+1.65%) |
Sep 17, 2018 | 65.80 | 65.95 | 64.09 | 64.14 | 893,300 | -1.66(-2.52%) |
Sep 14, 2018 | 66.40 | 66.67 | 65.37 | 65.80 | 1,171,200 | -0.60(-0.90%) |
Sep 13, 2018 | 66.49 | 67.08 | 66.18 | 66.40 | 1,088,103 | +0.27(+0.41%) |
Sep 12, 2018 | 66.55 | 66.62 | 65.11 | 66.13 | 1,051,578 | -0.37(-0.56%) |
Sep 11, 2018 | 65.92 | 66.57 | 65.84 | 66.50 | 667,923 | +0.41(+0.62%) |
Sep 10, 2018 | 66.00 | 66.30 | 65.67 | 66.09 | 753,333 | +0.44(+0.67%) |
Sep 07, 2018 | 65.54 | 66.08 | 65.33 | 65.65 | 852,300 | -0.09(-0.14%) |
Sep 06, 2018 | 65.60 | 66.33 | 65.34 | 65.74 | 961,136 | +0.19(+0.29%) |
Sep 05, 2018 | 65.52 | 65.78 | 64.75 | 65.55 | 1,376,705 | +0.07(+0.11%) |
Sep 04, 2018 | 64.90 | 65.63 | 64.35 | 65.48 | 1,160,131 | +0.59(+0.91%) |
Aug 31, 2018 | 64.89 | 64.89 | 64.89 | 0 | +0.57(+0.89%) | |
Aug 30, 2018 | 64.40 | 64.96 | 64.14 | 64.32 | 800,406 | -0.13(-0.20%) |
Aug 29, 2018 | 64.33 | 64.72 | 64.04 | 64.45 | 608,945 | +0.34(+0.53%) |
Aug 28, 2018 | 64.53 | 64.80 | 63.66 | 64.11 | 906,307 | -0.41(-0.64%) |
Aug 27, 2018 | 63.23 | 64.54 | 63.23 | 64.52 | 1,002,403 | +1.63(+2.59%) |
Aug 24, 2018 | 62.99 | 63.50 | 62.59 | 62.89 | 1,719,800 | -0.08(-0.13%) |
Aug 23, 2018 | 64.35 | 65.04 | 62.89 | 62.97 | 1,743,053 | -1.20(-1.87%) |
Aug 22, 2018 | 69.51 | 70.40 | 63.86 | 64.17 | 4,895,230 | +3.73(+6.17%) |
Aug 21, 2018 | 60.30 | 60.70 | 60.00 | 60.44 | 1,390,658 | +0.25(+0.42%) |
Aug 20, 2018 | 59.95 | 60.51 | 59.83 | 60.19 | 1,299,188 | +0.37(+0.62%) |
Aug 17, 2018 | 59.69 | 59.90 | 59.05 | 59.82 | 830,500 | +0.18(+0.30%) |
Aug 16, 2018 | 59.15 | 60.36 | 59.12 | 59.64 | 1,152,695 | +0.71(+1.20%) |
Aug 15, 2018 | 60.24 | 60.44 | 58.89 | 58.93 | 1,462,211 | -1.56(-2.58%) |
Aug 14, 2018 | 60.00 | 61.07 | 59.45 | 60.49 | 1,262,017 | +0.70(+1.17%) |
Aug 13, 2018 | 59.90 | 60.64 | 59.70 | 59.79 | 999,744 | -0.14(-0.23%) |
Aug 10, 2018 | 60.00 | 60.22 | 59.66 | 59.93 | 546,900 | -0.32(-0.53%) |
Aug 09, 2018 | 60.45 | 61.20 | 60.15 | 60.25 | 884,752 | -0.21(-0.35%) |
Aug 08, 2018 | 60.53 | 60.57 | 59.88 | 60.46 | 495,256 | +0.07(+0.12%) |
Aug 07, 2018 | 60.17 | 60.58 | 60.15 | 60.39 | 591,742 | +0.26(+0.43%) |
Aug 06, 2018 | 59.43 | 60.34 | 59.43 | 60.13 | 685,350 | +0.82(+1.38%) |
Aug 03, 2018 | 59.66 | 59.83 | 58.72 | 59.31 | 664,600 | -0.38(-0.64%) |
Aug 02, 2018 | 58.40 | 59.90 | 58.24 | 59.69 | 624,812 | +0.95(+1.62%) |
Aug 01, 2018 | 58.00 | 58.87 | 58.00 | 58.74 | 657,846 | +0.74(+1.28%) |
Jul 31, 2018 | 57.73 | 58.66 | 57.01 | 58.00 | 830,005 | +0.54(+0.94%) |
Jul 30, 2018 | 59.12 | 59.47 | 57.38 | 57.46 | 846,844 | -1.70(-2.87%) |
Jul 27, 2018 | 60.56 | 60.87 | 58.95 | 59.16 | 580,800 | -1.25(-2.07%) |
Jul 26, 2018 | 59.63 | 60.49 | 59.57 | 60.41 | 898,530 | +0.78(+1.31%) |
Jul 25, 2018 | 59.21 | 59.93 | 59.17 | 59.63 | 966,752 | +0.47(+0.79%) |
Jul 24, 2018 | 60.15 | 60.39 | 58.78 | 59.16 | 525,948 | -0.45(-0.75%) |
Jul 23, 2018 | 60.40 | 60.40 | 59.42 | 59.61 | 768,769 | -0.98(-1.62%) |
Jul 20, 2018 | 61.02 | 61.17 | 60.45 | 60.59 | 424,958 | -0.33(-0.54%) |
Jul 19, 2018 | 60.80 | 61.18 | 60.65 | 60.92 | 679,876 | +0.21(+0.35%) |
Jul 18, 2018 | 60.54 | 61.25 | 60.14 | 60.71 | 454,628 | +0.41(+0.68%) |
Jul 17, 2018 | 59.58 | 60.47 | 59.21 | 60.30 | 290,741 | +0.68(+1.14%) |
Jul 16, 2018 | 60.00 | 60.16 | 59.44 | 59.62 | 446,480 | -0.35(-0.58%) |
Jul 13, 2018 | 60.17 | 60.51 | 59.77 | 59.97 | 489,172 | -0.11(-0.18%) |
Jul 12, 2018 | 59.95 | 60.31 | 59.83 | 60.08 | 792,030 | +0.34(+0.57%) |
Jul 11, 2018 | 60.19 | 60.19 | 59.64 | 59.74 | 1,123,208 | -0.68(-1.13%) |
Jul 10, 2018 | 60.39 | 60.82 | 60.19 | 60.42 | 606,687 | +0.28(+0.47%) |
Jul 09, 2018 | 60.00 | 60.36 | 59.73 | 60.14 | 981,977 | +0.31(+0.52%) |
Jul 06, 2018 | 59.50 | 60.02 | 59.48 | 59.83 | 685,992 | +0.33(+0.55%) |
Jul 05, 2018 | 59.64 | 59.68 | 58.93 | 59.50 | 774,099 | +0.05(+0.08%) |
Jul 03, 2018 | 59.45 | 59.45 | 59.45 | 0 | -0.23(-0.39%) |