Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 68.12 | 68.90 | 67.61 | 67.70 | 95,555 | -0.58(-0.84%) |
Sep 27, 2018 | 68.63 | 69.14 | 68.05 | 68.27 | 124,695 | -0.17(-0.24%) |
Sep 26, 2018 | 68.90 | 69.22 | 68.35 | 68.44 | 84,201 | -0.48(-0.70%) |
Sep 25, 2018 | 69.06 | 69.16 | 68.30 | 68.92 | 100,406 | +0.17(+0.24%) |
Sep 24, 2018 | 70.34 | 70.34 | 68.69 | 68.76 | 181,404 | -1.34(-1.91%) |
Sep 21, 2018 | 70.60 | 71.42 | 69.94 | 70.09 | 255,854 | -0.92(-1.29%) |
Sep 20, 2018 | 71.69 | 72.69 | 70.91 | 71.01 | 146,693 | -0.14(-0.20%) |
Sep 19, 2018 | 70.99 | 71.80 | 70.99 | 71.15 | 109,757 | +0.26(+0.37%) |
Sep 18, 2018 | 71.27 | 71.47 | 70.68 | 70.89 | 96,676 | -0.19(-0.27%) |
Sep 17, 2018 | 72.19 | 72.28 | 71.07 | 71.09 | 102,318 | -1.07(-1.48%) |
Sep 14, 2018 | 70.03 | 72.46 | 70.03 | 72.15 | 254,993 | +2.10(+2.99%) |
Sep 13, 2018 | 69.19 | 70.08 | 68.67 | 70.06 | 125,666 | +1.23(+1.78%) |
Sep 12, 2018 | 67.77 | 68.86 | 67.45 | 68.83 | 111,059 | +0.97(+1.42%) |
Sep 11, 2018 | 68.11 | 68.27 | 67.38 | 67.87 | 74,771 | -0.43(-0.63%) |
Sep 10, 2018 | 68.25 | 69.27 | 68.15 | 68.29 | 102,185 | +0.42(+0.62%) |
Sep 07, 2018 | 68.34 | 69.03 | 67.33 | 67.87 | 109,775 | -0.75(-1.10%) |
Sep 06, 2018 | 69.12 | 69.43 | 67.94 | 68.63 | 205,608 | -0.44(-0.63%) |
Sep 05, 2018 | 68.57 | 69.32 | 68.14 | 69.06 | 91,123 | +0.33(+0.49%) |
Sep 04, 2018 | 69.39 | 69.48 | 68.01 | 68.73 | 84,670 | -0.73(-1.06%) |
Aug 31, 2018 | 69.46 | 69.46 | 69.46 | 0 | -0.03(-0.04%) | |
Aug 30, 2018 | 69.46 | 69.96 | 69.03 | 69.49 | 216,429 | -0.22(-0.32%) |
Aug 29, 2018 | 69.30 | 69.92 | 68.65 | 69.71 | 56,212 | +0.38(+0.55%) |
Aug 28, 2018 | 70.17 | 70.34 | 69.20 | 69.33 | 42,377 | -0.66(-0.94%) |
Aug 27, 2018 | 70.17 | 70.84 | 69.83 | 69.99 | 106,865 | +0.28(+0.40%) |
Aug 24, 2018 | 68.82 | 70.16 | 68.62 | 69.71 | 57,279 | +0.93(+1.35%) |
Aug 23, 2018 | 69.79 | 70.01 | 68.56 | 68.79 | 87,699 | -1.00(-1.43%) |
Aug 22, 2018 | 70.53 | 70.69 | 69.21 | 69.79 | 81,880 | -0.70(-1.00%) |
Aug 21, 2018 | 69.50 | 70.52 | 69.50 | 70.49 | 110,802 | +1.18(+1.70%) |
Aug 20, 2018 | 69.72 | 69.92 | 69.27 | 69.31 | 75,084 | -0.08(-0.12%) |
Aug 17, 2018 | 68.33 | 69.52 | 68.33 | 69.40 | 138,334 | +0.87(+1.27%) |
Aug 16, 2018 | 67.74 | 68.67 | 67.74 | 68.53 | 97,657 | +1.26(+1.87%) |
Aug 15, 2018 | 66.85 | 67.37 | 66.22 | 67.27 | 212,513 | +0.09(+0.14%) |
Aug 14, 2018 | 67.08 | 67.78 | 66.85 | 67.18 | 95,201 | +0.41(+0.61%) |
Aug 13, 2018 | 67.01 | 67.14 | 66.18 | 66.77 | 282,182 | -0.42(-0.62%) |
Aug 10, 2018 | 67.20 | 67.68 | 66.57 | 67.19 | 151,627 | -0.43(-0.64%) |
Aug 09, 2018 | 68.50 | 69.27 | 67.31 | 67.62 | 275,000 | -1.08(-1.58%) |
Aug 08, 2018 | 70.25 | 70.25 | 68.49 | 68.70 | 208,825 | -1.61(-2.29%) |
Aug 07, 2018 | 69.55 | 71.23 | 68.79 | 70.31 | 211,686 | +1.29(+1.86%) |
Aug 06, 2018 | 66.29 | 69.26 | 66.24 | 69.03 | 208,348 | +2.29(+3.42%) |
Aug 03, 2018 | 65.24 | 67.94 | 64.80 | 66.74 | 371,341 | +1.85(+2.85%) |
Aug 02, 2018 | 64.68 | 66.08 | 58.97 | 64.89 | 888,532 | -4.57(-6.58%) |
Aug 01, 2018 | 70.54 | 70.68 | 69.19 | 69.46 | 165,355 | -1.22(-1.73%) |
Jul 31, 2018 | 69.36 | 70.90 | 69.21 | 70.68 | 178,675 | +1.77(+2.56%) |
Jul 30, 2018 | 68.47 | 69.69 | 68.39 | 68.92 | 112,944 | +0.61(+0.89%) |
Jul 27, 2018 | 68.99 | 69.44 | 67.82 | 68.31 | 95,861 | -0.42(-0.61%) |
Jul 26, 2018 | 67.31 | 69.42 | 67.31 | 68.72 | 105,487 | +1.44(+2.15%) |
Jul 25, 2018 | 67.13 | 68.15 | 66.37 | 67.28 | 82,024 | +0.15(+0.22%) |
Jul 24, 2018 | 67.70 | 68.04 | 66.60 | 67.13 | 128,142 | +0.11(+0.17%) |
Jul 23, 2018 | 67.79 | 67.79 | 66.62 | 67.02 | 143,955 | -0.94(-1.39%) |
Jul 20, 2018 | 67.84 | 68.31 | 67.15 | 67.96 | 71,380 | +0.15(+0.22%) |
Jul 19, 2018 | 67.22 | 67.91 | 66.18 | 67.81 | 121,486 | +0.62(+0.92%) |
Jul 18, 2018 | 66.45 | 67.30 | 66.11 | 67.19 | 137,375 | +0.69(+1.04%) |
Jul 17, 2018 | 66.59 | 66.97 | 66.20 | 66.50 | 113,240 | -0.18(-0.26%) |
Jul 16, 2018 | 68.06 | 68.29 | 66.39 | 66.68 | 164,173 | -1.04(-1.53%) |
Jul 13, 2018 | 67.04 | 68.65 | 67.04 | 67.71 | 76,346 | +0.83(+1.25%) |
Jul 12, 2018 | 68.13 | 68.13 | 66.81 | 66.88 | 119,055 | -0.03(-0.04%) |
Jul 11, 2018 | 66.96 | 67.86 | 66.39 | 66.91 | 135,935 | -0.66(-0.97%) |
Jul 10, 2018 | 68.13 | 68.43 | 67.36 | 67.56 | 84,001 | -0.48(-0.71%) |
Jul 09, 2018 | 67.41 | 68.08 | 67.41 | 68.05 | 97,193 | +1.04(+1.55%) |
Jul 06, 2018 | 66.69 | 67.29 | 66.44 | 67.01 | 101,697 | +0.08(+0.12%) |
Jul 05, 2018 | 65.87 | 66.96 | 65.03 | 66.93 | 162,951 | +1.44(+2.20%) |
Jul 03, 2018 | 65.48 | 65.48 | 65.48 | 0 | +0.44(+0.68%) |