Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 68.23 | 69.07 | 68.01 | 69.06 | 281,759 | +0.81(+1.18%) |
Sep 27, 2018 | 68.24 | 68.62 | 67.94 | 68.26 | 233,620 | +0.23(+0.33%) |
Sep 26, 2018 | 69.22 | 69.61 | 67.95 | 68.03 | 468,837 | -1.09(-1.58%) |
Sep 25, 2018 | 69.16 | 69.41 | 68.79 | 69.12 | 488,454 | +0.25(+0.37%) |
Sep 24, 2018 | 68.24 | 69.16 | 68.07 | 68.87 | 568,965 | +0.55(+0.81%) |
Sep 21, 2018 | 67.81 | 68.76 | 67.53 | 68.32 | 502,401 | +0.20(+0.30%) |
Sep 20, 2018 | 67.57 | 68.24 | 67.39 | 68.11 | 153,211 | +0.67(+1.00%) |
Sep 19, 2018 | 68.99 | 69.04 | 66.75 | 67.44 | 298,145 | -1.59(-2.31%) |
Sep 18, 2018 | 69.33 | 69.65 | 69.00 | 69.04 | 305,080 | -0.36(-0.52%) |
Sep 17, 2018 | 68.46 | 69.77 | 68.38 | 69.40 | 342,719 | +1.01(+1.47%) |
Sep 14, 2018 | 68.17 | 68.70 | 67.62 | 68.39 | 335,489 | +0.03(+0.04%) |
Sep 13, 2018 | 68.00 | 68.50 | 67.30 | 68.37 | 178,655 | +0.50(+0.73%) |
Sep 12, 2018 | 67.75 | 68.01 | 67.50 | 67.87 | 180,253 | +0.18(+0.26%) |
Sep 11, 2018 | 67.34 | 68.01 | 67.34 | 67.70 | 201,877 | +0.41(+0.61%) |
Sep 10, 2018 | 67.89 | 68.18 | 67.17 | 67.28 | 260,930 | -0.49(-0.72%) |
Sep 07, 2018 | 68.02 | 68.02 | 66.87 | 67.77 | 402,564 | -0.25(-0.37%) |
Sep 06, 2018 | 67.54 | 68.22 | 67.36 | 68.02 | 255,985 | +0.55(+0.81%) |
Sep 05, 2018 | 66.39 | 67.49 | 66.30 | 67.48 | 240,363 | +1.07(+1.61%) |
Sep 04, 2018 | 65.96 | 67.08 | 65.96 | 66.41 | 336,789 | +0.50(+0.75%) |
Aug 31, 2018 | 65.92 | 65.92 | 65.92 | 0 | -0.34(-0.51%) | |
Aug 30, 2018 | 66.17 | 66.46 | 65.95 | 66.25 | 141,773 | +0.14(+0.22%) |
Aug 29, 2018 | 65.86 | 66.17 | 65.66 | 66.11 | 163,632 | +0.32(+0.48%) |
Aug 28, 2018 | 65.67 | 66.00 | 65.42 | 65.79 | 169,289 | +0.19(+0.29%) |
Aug 27, 2018 | 66.46 | 66.46 | 65.44 | 65.60 | 183,413 | -0.81(-1.21%) |
Aug 24, 2018 | 66.42 | 66.60 | 66.17 | 66.40 | 132,718 | -0.08(-0.11%) |
Aug 23, 2018 | 66.78 | 67.10 | 66.24 | 66.48 | 130,458 | -0.32(-0.48%) |
Aug 22, 2018 | 66.94 | 66.94 | 66.35 | 66.80 | 314,727 | -0.24(-0.36%) |
Aug 21, 2018 | 67.07 | 67.25 | 66.59 | 67.04 | 217,004 | -0.03(-0.05%) |
Aug 20, 2018 | 67.41 | 67.73 | 67.07 | 67.07 | 298,027 | -0.10(-0.15%) |
Aug 17, 2018 | 66.48 | 67.23 | 66.31 | 67.17 | 298,319 | +0.65(+0.97%) |
Aug 16, 2018 | 65.92 | 66.69 | 65.69 | 66.53 | 172,260 | +0.80(+1.21%) |
Aug 15, 2018 | 65.33 | 66.04 | 65.13 | 65.73 | 255,503 | +0.50(+0.77%) |
Aug 14, 2018 | 64.77 | 65.85 | 64.77 | 65.23 | 178,049 | +0.58(+0.90%) |
Aug 13, 2018 | 64.31 | 64.74 | 64.16 | 64.65 | 163,145 | +0.29(+0.44%) |
Aug 10, 2018 | 64.51 | 65.27 | 64.35 | 64.36 | 213,255 | -0.00(-0.00%) |
Aug 09, 2018 | 64.14 | 64.47 | 63.92 | 64.36 | 135,094 | +0.24(+0.38%) |
Aug 08, 2018 | 63.98 | 64.20 | 63.57 | 64.12 | 269,170 | +0.05(+0.08%) |
Aug 07, 2018 | 64.20 | 64.54 | 63.92 | 64.07 | 174,597 | -0.08(-0.13%) |
Aug 06, 2018 | 63.70 | 64.50 | 63.70 | 64.15 | 180,012 | +0.47(+0.73%) |
Aug 03, 2018 | 63.68 | 63.98 | 63.39 | 63.69 | 213,455 | -0.02(-0.03%) |
Aug 02, 2018 | 63.32 | 63.83 | 62.87 | 63.70 | 181,964 | +0.50(+0.79%) |
Aug 01, 2018 | 64.26 | 64.38 | 62.67 | 63.20 | 334,310 | -1.08(-1.67%) |
Jul 31, 2018 | 62.90 | 64.60 | 62.03 | 64.28 | 467,660 | +1.50(+2.39%) |
Jul 30, 2018 | 62.75 | 63.30 | 62.34 | 62.78 | 283,307 | -0.13(-0.20%) |
Jul 27, 2018 | 63.40 | 63.65 | 62.58 | 62.90 | 260,437 | -0.51(-0.80%) |
Jul 26, 2018 | 63.40 | 63.78 | 63.09 | 63.41 | 158,827 | +0.35(+0.56%) |
Jul 25, 2018 | 63.43 | 63.54 | 62.94 | 63.06 | 163,806 | -0.10(-0.16%) |
Jul 24, 2018 | 63.12 | 63.30 | 62.29 | 63.16 | 344,270 | -0.05(-0.08%) |
Jul 23, 2018 | 63.36 | 63.50 | 62.93 | 63.21 | 114,217 | -0.31(-0.49%) |
Jul 20, 2018 | 63.88 | 63.98 | 63.14 | 63.52 | 147,580 | -0.39(-0.61%) |
Jul 19, 2018 | 63.04 | 64.14 | 62.12 | 63.91 | 206,667 | +1.01(+1.61%) |
Jul 18, 2018 | 63.11 | 63.14 | 62.60 | 62.90 | 171,024 | -0.03(-0.05%) |
Jul 17, 2018 | 63.25 | 63.53 | 62.83 | 62.94 | 171,945 | -0.16(-0.25%) |
Jul 16, 2018 | 62.78 | 63.11 | 62.35 | 63.09 | 186,693 | +0.32(+0.50%) |
Jul 13, 2018 | 63.24 | 63.38 | 62.59 | 62.78 | 168,337 | -0.33(-0.52%) |
Jul 12, 2018 | 63.48 | 63.48 | 62.63 | 63.10 | 208,344 | -0.23(-0.36%) |
Jul 11, 2018 | 62.44 | 63.49 | 62.44 | 63.33 | 264,365 | +0.36(+0.57%) |
Jul 10, 2018 | 62.03 | 63.09 | 61.53 | 62.97 | 325,392 | +1.04(+1.68%) |
Jul 09, 2018 | 64.58 | 64.72 | 61.72 | 61.93 | 495,680 | -2.66(-4.12%) |
Jul 06, 2018 | 64.78 | 64.84 | 64.36 | 64.59 | 235,340 | +0.05(+0.08%) |
Jul 05, 2018 | 63.95 | 64.56 | 63.58 | 64.54 | 201,468 | +0.73(+1.14%) |
Jul 03, 2018 | 63.81 | 63.81 | 63.81 | 0 | +0.68(+1.08%) |