Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 64.05 | 65.35 | 63.75 | 64.35 | 66,000 | +0.25(+0.39%) |
Sep 27, 2018 | 64.75 | 65.45 | 64.00 | 64.10 | 43,251 | -0.50(-0.77%) |
Sep 26, 2018 | 65.55 | 65.55 | 64.30 | 64.60 | 48,240 | -0.95(-1.45%) |
Sep 25, 2018 | 65.00 | 65.85 | 64.60 | 65.55 | 33,752 | +0.60(+0.92%) |
Sep 24, 2018 | 65.25 | 65.95 | 64.00 | 64.95 | 43,003 | -0.65(-0.99%) |
Sep 21, 2018 | 64.80 | 67.36 | 64.42 | 65.60 | 153,200 | +0.95(+1.47%) |
Sep 20, 2018 | 63.00 | 64.75 | 63.00 | 64.65 | 65,020 | +2.00(+3.19%) |
Sep 19, 2018 | 64.25 | 64.35 | 62.55 | 62.65 | 75,706 | -1.45(-2.26%) |
Sep 18, 2018 | 64.55 | 65.00 | 63.65 | 64.10 | 79,858 | -0.15(-0.23%) |
Sep 17, 2018 | 64.25 | 64.63 | 63.20 | 64.25 | 71,865 | -0.05(-0.08%) |
Sep 14, 2018 | 64.40 | 64.75 | 63.75 | 64.30 | 40,400 | +0.05(+0.08%) |
Sep 13, 2018 | 64.15 | 64.60 | 63.60 | 64.25 | 69,790 | +0.45(+0.71%) |
Sep 12, 2018 | 64.65 | 64.65 | 63.10 | 63.80 | 78,563 | -1.05(-1.62%) |
Sep 11, 2018 | 65.55 | 65.65 | 64.50 | 64.85 | 42,175 | -0.80(-1.22%) |
Sep 10, 2018 | 65.70 | 65.80 | 65.00 | 65.65 | 34,690 | +0.20(+0.31%) |
Sep 07, 2018 | 65.75 | 66.05 | 65.20 | 65.45 | 72,600 | -0.40(-0.61%) |
Sep 06, 2018 | 66.45 | 66.45 | 65.25 | 65.85 | 68,261 | -0.45(-0.68%) |
Sep 05, 2018 | 65.95 | 66.60 | 65.25 | 66.30 | 62,801 | +0.20(+0.30%) |
Sep 04, 2018 | 67.60 | 68.05 | 64.72 | 66.10 | 79,217 | -2.10(-3.08%) |
Aug 31, 2018 | 68.20 | 68.20 | 68.20 | 0 | +0.25(+0.37%) | |
Aug 30, 2018 | 67.95 | 68.50 | 67.55 | 67.95 | 42,562 | -0.05(-0.07%) |
Aug 29, 2018 | 68.10 | 68.55 | 67.65 | 68.00 | 90,213 | -0.05(-0.07%) |
Aug 28, 2018 | 68.50 | 69.00 | 67.95 | 68.05 | 62,055 | -0.20(-0.29%) |
Aug 27, 2018 | 67.60 | 68.88 | 67.60 | 68.25 | 56,571 | +1.00(+1.49%) |
Aug 24, 2018 | 68.30 | 68.70 | 67.25 | 67.25 | 44,200 | -0.85(-1.25%) |
Aug 23, 2018 | 67.20 | 68.78 | 67.10 | 68.10 | 96,027 | +1.00(+1.49%) |
Aug 22, 2018 | 67.55 | 68.05 | 66.80 | 67.10 | 92,009 | -0.50(-0.74%) |
Aug 21, 2018 | 66.20 | 68.00 | 66.20 | 67.60 | 93,896 | +1.40(+2.11%) |
Aug 20, 2018 | 66.65 | 66.80 | 65.75 | 66.20 | 60,409 | -0.15(-0.23%) |
Aug 17, 2018 | 66.05 | 66.55 | 65.60 | 66.35 | 27,700 | +0.10(+0.15%) |
Aug 16, 2018 | 66.45 | 67.40 | 65.75 | 66.25 | 51,174 | +0.10(+0.15%) |
Aug 15, 2018 | 67.35 | 67.45 | 65.90 | 66.15 | 54,458 | -1.35(-2.00%) |
Aug 14, 2018 | 67.30 | 67.62 | 67.10 | 67.50 | 59,153 | +0.55(+0.82%) |
Aug 13, 2018 | 67.45 | 67.80 | 66.95 | 66.95 | 67,989 | -0.30(-0.45%) |
Aug 10, 2018 | 66.75 | 67.65 | 64.75 | 67.25 | 37,700 | +0.05(+0.07%) |
Aug 09, 2018 | 67.50 | 68.00 | 67.10 | 67.20 | 72,530 | -0.25(-0.37%) |
Aug 08, 2018 | 67.45 | 67.60 | 66.12 | 67.45 | 165,324 | +0.00(+0.00%) |
Aug 07, 2018 | 68.00 | 68.00 | 67.05 | 67.45 | 75,463 | -0.35(-0.52%) |
Aug 06, 2018 | 66.75 | 67.85 | 66.25 | 67.80 | 61,983 | +1.10(+1.65%) |
Aug 03, 2018 | 67.50 | 67.60 | 65.85 | 66.70 | 46,200 | -0.70(-1.04%) |
Aug 02, 2018 | 66.10 | 68.10 | 65.80 | 67.40 | 94,005 | +1.20(+1.81%) |
Aug 01, 2018 | 65.00 | 66.40 | 63.70 | 66.20 | 139,622 | +1.10(+1.69%) |
Jul 31, 2018 | 67.25 | 67.25 | 64.55 | 65.10 | 135,627 | -2.30(-3.41%) |
Jul 30, 2018 | 69.30 | 70.10 | 67.25 | 67.40 | 132,206 | -1.75(-2.53%) |
Jul 27, 2018 | 69.00 | 70.20 | 66.90 | 69.15 | 186,100 | +0.70(+1.02%) |
Jul 26, 2018 | 61.50 | 68.65 | 61.50 | 68.45 | 256,782 | +10.05(+17.21%) |
Jul 25, 2018 | 58.35 | 59.55 | 57.25 | 58.40 | 93,058 | +0.00(+0.00%) |
Jul 24, 2018 | 58.60 | 57.70 | 58.40 | 89,074 | +0.30(+0.52%) | |
Jul 23, 2018 | 57.75 | 58.25 | 57.55 | 58.10 | 51,802 | +0.15(+0.26%) |
Jul 20, 2018 | 57.85 | 58.35 | 57.70 | 57.95 | 46,269 | +0.05(+0.09%) |
Jul 19, 2018 | 57.20 | 58.00 | 57.20 | 57.90 | 44,376 | +0.55(+0.96%) |
Jul 18, 2018 | 56.85 | 57.55 | 56.60 | 57.35 | 62,789 | +0.40(+0.70%) |
Jul 17, 2018 | 55.90 | 57.00 | 55.85 | 56.95 | 37,034 | +0.90(+1.61%) |
Jul 16, 2018 | 56.50 | 56.65 | 55.50 | 56.05 | 32,701 | -0.15(-0.27%) |
Jul 13, 2018 | 56.80 | 57.15 | 56.15 | 56.20 | 40,490 | -0.60(-1.06%) |
Jul 12, 2018 | 56.10 | 56.95 | 56.00 | 56.80 | 33,008 | +0.95(+1.70%) |
Jul 11, 2018 | 56.55 | 57.20 | 55.70 | 55.85 | 47,336 | -0.90(-1.59%) |
Jul 10, 2018 | 57.10 | 57.50 | 56.25 | 56.75 | 53,362 | -0.25(-0.44%) |
Jul 09, 2018 | 56.05 | 57.00 | 56.05 | 57.00 | 44,342 | +0.85(+1.51%) |
Jul 06, 2018 | 55.95 | 56.85 | 55.90 | 56.15 | 49,290 | +0.20(+0.36%) |
Jul 05, 2018 | 55.20 | 55.95 | 54.95 | 55.95 | 66,227 | +1.10(+2.01%) |
Jul 03, 2018 | 54.85 | 54.85 | 54.85 | 0 | -0.50(-0.90%) |