Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 63.46 | 64.25 | 63.38 | 64.05 | 198,158 | +0.33(+0.52%) |
Sep 27, 2018 | 64.63 | 64.69 | 63.56 | 63.71 | 208,290 | -0.89(-1.37%) |
Sep 26, 2018 | 65.65 | 65.92 | 64.35 | 64.60 | 387,821 | -1.07(-1.64%) |
Sep 25, 2018 | 65.83 | 66.01 | 65.55 | 65.67 | 194,383 | +0.00(+0.00%) |
Sep 24, 2018 | 66.08 | 66.20 | 65.19 | 65.67 | 217,307 | -0.56(-0.85%) |
Sep 21, 2018 | 66.85 | 66.91 | 65.85 | 66.23 | 559,494 | -0.57(-0.85%) |
Sep 20, 2018 | 66.72 | 67.38 | 66.61 | 66.80 | 210,826 | +0.01(+0.01%) |
Sep 19, 2018 | 65.51 | 66.94 | 65.51 | 66.79 | 151,621 | +1.18(+1.80%) |
Sep 18, 2018 | 66.06 | 66.08 | 65.35 | 65.61 | 166,736 | -0.12(-0.18%) |
Sep 17, 2018 | 67.36 | 67.50 | 65.43 | 65.73 | 227,352 | -1.67(-2.48%) |
Sep 14, 2018 | 66.52 | 67.70 | 66.52 | 67.40 | 248,196 | +1.01(+1.52%) |
Sep 13, 2018 | 66.97 | 67.38 | 66.19 | 66.38 | 158,827 | -0.46(-0.69%) |
Sep 12, 2018 | 67.81 | 67.81 | 66.75 | 66.85 | 178,140 | -1.02(-1.50%) |
Sep 11, 2018 | 68.19 | 68.83 | 67.77 | 67.87 | 136,161 | -0.51(-0.74%) |
Sep 10, 2018 | 68.53 | 69.00 | 68.26 | 68.37 | 274,302 | +0.20(+0.29%) |
Sep 07, 2018 | 68.81 | 68.81 | 67.71 | 68.17 | 131,294 | +0.08(+0.12%) |
Sep 06, 2018 | 68.25 | 68.54 | 67.91 | 68.09 | 204,385 | -0.20(-0.29%) |
Sep 05, 2018 | 68.03 | 68.67 | 68.03 | 68.29 | 134,004 | +0.27(+0.40%) |
Sep 04, 2018 | 67.47 | 68.25 | 66.98 | 68.02 | 138,409 | +0.31(+0.47%) |
Aug 31, 2018 | 67.70 | 67.70 | 67.70 | 0 | +0.46(+0.68%) | |
Aug 30, 2018 | 67.06 | 67.53 | 66.82 | 67.25 | 198,539 | +0.14(+0.21%) |
Aug 29, 2018 | 67.45 | 67.45 | 66.72 | 67.10 | 247,641 | -0.22(-0.32%) |
Aug 28, 2018 | 67.71 | 67.72 | 67.09 | 67.32 | 107,457 | -0.17(-0.25%) |
Aug 27, 2018 | 68.28 | 68.44 | 67.43 | 67.49 | 112,685 | -0.50(-0.74%) |
Aug 24, 2018 | 68.62 | 68.69 | 67.83 | 67.99 | 146,357 | -0.43(-0.63%) |
Aug 23, 2018 | 68.73 | 68.73 | 67.97 | 68.42 | 148,844 | -0.30(-0.43%) |
Aug 22, 2018 | 69.16 | 69.19 | 68.59 | 68.72 | 103,211 | -0.69(-1.00%) |
Aug 21, 2018 | 68.87 | 69.68 | 68.58 | 69.41 | 203,296 | +0.58(+0.84%) |
Aug 20, 2018 | 68.39 | 69.05 | 68.00 | 68.84 | 180,257 | +0.41(+0.61%) |
Aug 17, 2018 | 67.40 | 68.60 | 67.24 | 68.42 | 363,503 | +1.01(+1.49%) |
Aug 16, 2018 | 67.13 | 67.88 | 67.13 | 67.42 | 230,183 | +0.35(+0.52%) |
Aug 15, 2018 | 67.57 | 68.39 | 66.90 | 67.07 | 183,319 | -0.72(-1.06%) |
Aug 14, 2018 | 67.01 | 68.12 | 66.95 | 67.79 | 171,364 | +0.94(+1.40%) |
Aug 13, 2018 | 67.10 | 67.68 | 66.75 | 66.85 | 249,785 | -0.24(-0.36%) |
Aug 10, 2018 | 66.83 | 67.59 | 66.58 | 67.09 | 129,910 | -0.13(-0.19%) |
Aug 09, 2018 | 67.37 | 67.58 | 67.03 | 67.22 | 135,883 | -0.11(-0.16%) |
Aug 08, 2018 | 66.61 | 67.53 | 66.23 | 67.33 | 171,526 | +0.47(+0.70%) |
Aug 07, 2018 | 66.83 | 67.46 | 66.79 | 66.86 | 209,920 | +0.05(+0.08%) |
Aug 06, 2018 | 66.61 | 67.07 | 66.11 | 66.81 | 153,751 | +0.23(+0.35%) |
Aug 03, 2018 | 67.20 | 67.56 | 65.94 | 66.57 | 276,378 | -0.39(-0.58%) |
Aug 02, 2018 | 65.35 | 67.15 | 65.23 | 66.96 | 330,965 | +1.28(+1.95%) |
Aug 01, 2018 | 64.97 | 65.88 | 64.92 | 65.68 | 315,531 | +0.99(+1.53%) |
Jul 31, 2018 | 64.38 | 64.83 | 63.42 | 64.69 | 355,015 | +0.56(+0.87%) |
Jul 30, 2018 | 64.63 | 65.26 | 64.11 | 64.13 | 208,241 | -0.64(-0.99%) |
Jul 27, 2018 | 66.25 | 66.90 | 64.56 | 64.77 | 289,380 | -1.61(-2.43%) |
Jul 26, 2018 | 66.02 | 66.98 | 64.60 | 66.38 | 561,145 | -0.20(-0.30%) |
Jul 25, 2018 | 64.80 | 68.44 | 64.79 | 66.58 | 1,459,504 | -5.20(-7.25%) |
Jul 24, 2018 | 71.91 | 72.34 | 71.32 | 71.78 | 259,866 | +0.11(+0.15%) |
Jul 23, 2018 | 71.97 | 70.44 | 71.67 | 249,928 | +1.23(+1.75%) | |
Jul 20, 2018 | 70.78 | 69.55 | 70.44 | 197,785 | +0.57(+0.81%) | |
Jul 19, 2018 | 69.72 | 70.13 | 69.28 | 69.87 | 225,930 | +0.02(+0.03%) |
Jul 18, 2018 | 69.17 | 70.05 | 69.02 | 69.86 | 123,806 | +0.78(+1.13%) |
Jul 17, 2018 | 69.37 | 69.82 | 68.98 | 69.07 | 186,441 | -0.26(-0.38%) |
Jul 16, 2018 | 68.71 | 69.34 | 68.71 | 69.33 | 209,393 | +0.82(+1.20%) |
Jul 13, 2018 | 69.42 | 68.33 | 68.51 | 282,578 | -1.08(-1.55%) | |
Jul 12, 2018 | 70.29 | 70.29 | 68.97 | 69.59 | 163,384 | -0.31(-0.45%) |
Jul 11, 2018 | 69.69 | 70.44 | 69.52 | 69.91 | 161,249 | -0.14(-0.19%) |
Jul 10, 2018 | 71.37 | 71.37 | 69.55 | 70.04 | 126,377 | -1.03(-1.44%) |
Jul 09, 2018 | 70.30 | 71.25 | 70.30 | 71.07 | 202,334 | +1.10(+1.57%) |
Jul 06, 2018 | 69.39 | 70.17 | 69.22 | 69.97 | 235,623 | +0.59(+0.86%) |
Jul 05, 2018 | 69.39 | 69.42 | 68.79 | 69.38 | 290,302 | +0.13(+0.18%) |
Jul 03, 2018 | 69.25 | 69.25 | 69.25 | 0 | -0.17(-0.25%) |