Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 64.55 | 64.98 | 64.55 | 64.78 | 2,766 | +0.05(+0.08%) |
Sep 27, 2018 | 64.92 | 64.92 | 64.72 | 64.72 | 651 | -0.66(-1.01%) |
Sep 26, 2018 | 65.27 | 65.39 | 65.27 | 65.39 | 1,244 | -0.25(-0.38%) |
Sep 25, 2018 | 65.80 | 65.83 | 65.64 | 65.64 | 3,432 | +0.05(+0.07%) |
Sep 24, 2018 | 65.71 | 65.71 | 65.25 | 65.59 | 1,011 | -0.31(-0.47%) |
Sep 21, 2018 | 65.97 | 66.03 | 65.90 | 65.90 | 776 | -0.12(-0.18%) |
Sep 20, 2018 | 65.72 | 66.03 | 65.69 | 66.02 | 3,520 | +0.52(+0.80%) |
Sep 19, 2018 | 65.67 | 65.67 | 65.50 | 65.50 | 3,537 | +0.36(+0.55%) |
Sep 18, 2018 | 64.86 | 65.23 | 64.86 | 65.14 | 2,575 | +0.38(+0.58%) |
Sep 17, 2018 | 65.29 | 65.29 | 64.76 | 64.76 | 1,402 | -0.54(-0.83%) |
Sep 14, 2018 | 65.04 | 65.41 | 65.04 | 65.30 | 2,219 | +0.55(+0.85%) |
Sep 13, 2018 | 64.96 | 64.96 | 64.75 | 64.75 | 3,026 | -0.05(-0.08%) |
Sep 12, 2018 | 64.84 | 64.96 | 64.58 | 64.80 | 18,636 | +0.11(+0.17%) |
Sep 11, 2018 | 64.31 | 64.69 | 64.15 | 64.69 | 7,132 | +0.33(+0.52%) |
Sep 10, 2018 | 64.28 | 64.62 | 64.28 | 64.36 | 3,843 | +0.29(+0.45%) |
Sep 07, 2018 | 64.31 | 64.45 | 63.87 | 64.07 | 1,997 | -0.34(-0.53%) |
Sep 06, 2018 | 65.40 | 65.40 | 64.42 | 64.42 | 2,641 | -0.76(-1.16%) |
Sep 05, 2018 | 64.93 | 65.22 | 64.93 | 65.17 | 4,364 | -0.10(-0.15%) |
Sep 04, 2018 | 65.34 | 65.62 | 65.11 | 65.27 | 38,848 | -0.44(-0.67%) |
Aug 31, 2018 | 65.71 | 65.71 | 65.71 | 0 | -0.15(-0.23%) | |
Aug 30, 2018 | 65.87 | 66.15 | 65.87 | 65.87 | 2,833 | -0.01(-0.01%) |
Aug 29, 2018 | 65.51 | 65.93 | 65.33 | 65.88 | 3,286 | +0.32(+0.49%) |
Aug 28, 2018 | 65.84 | 65.84 | 65.45 | 65.55 | 2,665 | -0.23(-0.35%) |
Aug 27, 2018 | 65.80 | 66.33 | 65.78 | 65.78 | 3,316 | +0.11(+0.17%) |
Aug 24, 2018 | 65.61 | 65.72 | 65.53 | 65.67 | 5,103 | +0.30(+0.45%) |
Aug 23, 2018 | 65.44 | 65.51 | 65.36 | 65.38 | 1,727 | -0.39(-0.59%) |
Aug 22, 2018 | 65.47 | 65.93 | 65.47 | 65.76 | 2,600 | +0.13(+0.20%) |
Aug 21, 2018 | 65.45 | 65.72 | 65.45 | 65.63 | 3,875 | +0.85(+1.31%) |
Aug 20, 2018 | 64.68 | 64.81 | 64.68 | 64.78 | 3,527 | +0.50(+0.78%) |
Aug 17, 2018 | 63.67 | 64.28 | 63.67 | 64.28 | 3,106 | +0.29(+0.45%) |
Aug 16, 2018 | 63.96 | 64.14 | 63.92 | 63.99 | 2,237 | +0.39(+0.61%) |
Aug 15, 2018 | 63.33 | 63.80 | 63.33 | 63.60 | 3,184 | -1.26(-1.95%) |
Aug 14, 2018 | 64.83 | 64.96 | 64.80 | 64.87 | 3,053 | +0.69(+1.07%) |
Aug 13, 2018 | 64.81 | 64.82 | 64.18 | 64.18 | 8,280 | -0.50(-0.77%) |
Aug 10, 2018 | 64.46 | 64.86 | 64.46 | 64.68 | 17,974 | -0.34(-0.53%) |
Aug 09, 2018 | 65.15 | 65.20 | 64.94 | 65.02 | 8,530 | -0.17(-0.26%) |
Aug 08, 2018 | 65.13 | 65.33 | 64.95 | 65.19 | 12,031 | -0.15(-0.24%) |
Aug 07, 2018 | 65.27 | 65.78 | 65.27 | 65.34 | 3,543 | +0.05(+0.07%) |
Aug 06, 2018 | 64.69 | 65.30 | 64.69 | 65.30 | 10,192 | +0.49(+0.75%) |
Aug 03, 2018 | 64.81 | 64.81 | 64.81 | 64.81 | 221 | +0.34(+0.53%) |
Aug 02, 2018 | 64.38 | 64.65 | 64.38 | 64.47 | 3,165 | +0.57(+0.89%) |
Aug 01, 2018 | 64.00 | 64.28 | 63.70 | 63.90 | 18,455 | -0.45(-0.70%) |
Jul 31, 2018 | 63.97 | 64.49 | 63.88 | 64.35 | 4,030 | +0.14(+0.21%) |
Jul 30, 2018 | 64.54 | 64.54 | 64.22 | 64.22 | 996 | +0.50(+0.79%) |
Jul 27, 2018 | 64.45 | 64.45 | 63.71 | 63.71 | 1,911 | -0.68(-1.05%) |
Jul 26, 2018 | 64.21 | 64.52 | 64.21 | 64.39 | 1,339 | +0.18(+0.28%) |
Jul 25, 2018 | 63.85 | 64.28 | 63.67 | 64.21 | 2,159 | +0.07(+0.11%) |
Jul 24, 2018 | 64.89 | 64.89 | 64.14 | 64.14 | 1,937 | -0.32(-0.50%) |
Jul 23, 2018 | 64.40 | 64.58 | 64.39 | 64.46 | 2,706 | +0.66(+1.03%) |
Jul 20, 2018 | 63.74 | 63.94 | 63.74 | 63.80 | 1,174 | -0.45(-0.70%) |
Jul 19, 2018 | 63.88 | 64.28 | 63.88 | 64.25 | 3,065 | +0.78(+1.24%) |
Jul 18, 2018 | 63.47 | 63.47 | 63.47 | 63.47 | 406 | -0.17(-0.27%) |
Jul 17, 2018 | 63.34 | 63.82 | 63.34 | 63.64 | 3,232 | -0.03(-0.04%) |
Jul 16, 2018 | 64.13 | 64.13 | 63.55 | 63.67 | 1,916 | -0.49(-0.76%) |
Jul 13, 2018 | 63.78 | 64.39 | 63.78 | 64.15 | 4,125 | +0.18(+0.28%) |
Jul 12, 2018 | 64.25 | 64.25 | 63.78 | 63.97 | 1,572 | -0.21(-0.32%) |
Jul 11, 2018 | 64.63 | 64.63 | 64.18 | 64.18 | 3,119 | -0.85(-1.31%) |
Jul 10, 2018 | 65.18 | 65.24 | 64.84 | 65.03 | 2,828 | -0.13(-0.20%) |
Jul 09, 2018 | 64.38 | 65.28 | 64.38 | 65.16 | 2,445 | +0.96(+1.50%) |
Jul 06, 2018 | 64.14 | 64.30 | 64.14 | 64.20 | 1,369 | +0.44(+0.69%) |
Jul 05, 2018 | 63.12 | 63.77 | 63.12 | 63.77 | 1,735 | +0.19(+0.30%) |
Jul 03, 2018 | 63.58 | 63.58 | 63.58 | 0 | +0.40(+0.63%) |