Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 65.62 | 66.39 | 65.21 | 65.83 | 395,700 | +0.12(+0.18%) |
Sep 27, 2018 | 65.57 | 66.09 | 64.75 | 65.71 | 250,662 | +0.26(+0.40%) |
Sep 26, 2018 | 66.92 | 67.09 | 65.20 | 65.45 | 345,532 | -1.06(-1.59%) |
Sep 25, 2018 | 66.46 | 66.93 | 65.27 | 66.51 | 260,056 | +0.06(+0.09%) |
Sep 24, 2018 | 65.90 | 66.92 | 65.02 | 66.45 | 242,044 | +0.49(+0.74%) |
Sep 21, 2018 | 65.88 | 66.47 | 65.03 | 65.96 | 2,030,900 | -0.04(-0.06%) |
Sep 20, 2018 | 66.66 | 67.24 | 65.83 | 66.00 | 572,900 | -0.30(-0.45%) |
Sep 19, 2018 | 65.30 | 66.95 | 65.30 | 66.30 | 433,819 | +0.53(+0.81%) |
Sep 18, 2018 | 65.33 | 66.54 | 64.20 | 65.77 | 461,423 | +0.88(+1.36%) |
Sep 17, 2018 | 65.00 | 65.30 | 63.71 | 64.89 | 429,605 | -0.11(-0.17%) |
Sep 14, 2018 | 60.48 | 65.00 | 60.40 | 65.00 | 680,400 | +4.68(+7.76%) |
Sep 13, 2018 | 60.48 | 61.34 | 60.12 | 60.32 | 367,358 | +0.07(+0.12%) |
Sep 12, 2018 | 60.25 | 60.81 | 59.47 | 60.25 | 387,041 | +0.57(+0.96%) |
Sep 11, 2018 | 59.21 | 59.97 | 58.46 | 59.68 | 290,715 | +0.65(+1.10%) |
Sep 10, 2018 | 57.95 | 59.53 | 57.72 | 59.03 | 348,771 | +1.32(+2.29%) |
Sep 07, 2018 | 58.81 | 60.75 | 57.48 | 57.71 | 401,400 | -1.21(-2.05%) |
Sep 06, 2018 | 60.04 | 60.04 | 58.64 | 58.92 | 367,337 | -0.86(-1.44%) |
Sep 05, 2018 | 60.67 | 60.78 | 58.35 | 59.78 | 470,949 | -1.27(-2.08%) |
Sep 04, 2018 | 62.00 | 62.00 | 59.36 | 61.05 | 383,679 | -0.95(-1.53%) |
Aug 31, 2018 | 62.00 | 62.00 | 62.00 | 0 | -0.99(-1.57%) | |
Aug 30, 2018 | 62.63 | 64.00 | 62.19 | 62.99 | 289,998 | +0.46(+0.74%) |
Aug 29, 2018 | 62.61 | 62.85 | 59.89 | 62.53 | 499,364 | +1.00(+1.63%) |
Aug 28, 2018 | 61.23 | 61.86 | 60.80 | 61.53 | 281,443 | +0.38(+0.62%) |
Aug 27, 2018 | 60.15 | 61.44 | 59.68 | 61.15 | 292,640 | +1.27(+2.12%) |
Aug 24, 2018 | 60.50 | 61.03 | 59.84 | 59.88 | 164,600 | -0.55(-0.91%) |
Aug 23, 2018 | 60.97 | 60.99 | 59.99 | 60.43 | 149,570 | -0.44(-0.72%) |
Aug 22, 2018 | 60.30 | 60.91 | 59.91 | 60.87 | 157,655 | +0.60(+1.00%) |
Aug 21, 2018 | 59.34 | 60.60 | 59.02 | 60.27 | 284,391 | +0.84(+1.41%) |
Aug 20, 2018 | 59.29 | 59.89 | 58.90 | 59.43 | 246,106 | +0.16(+0.27%) |
Aug 17, 2018 | 58.81 | 59.48 | 58.56 | 59.27 | 238,100 | +0.24(+0.41%) |
Aug 16, 2018 | 57.43 | 59.22 | 56.18 | 59.03 | 292,214 | +1.98(+3.47%) |
Aug 15, 2018 | 57.62 | 57.62 | 56.82 | 57.05 | 204,334 | -0.57(-0.99%) |
Aug 14, 2018 | 56.76 | 57.79 | 56.02 | 57.62 | 163,446 | +1.10(+1.95%) |
Aug 13, 2018 | 55.43 | 56.92 | 54.31 | 56.52 | 313,843 | +1.49(+2.71%) |
Aug 10, 2018 | 56.07 | 56.72 | 54.90 | 55.03 | 300,900 | -1.43(-2.53%) |
Aug 09, 2018 | 56.00 | 57.13 | 55.63 | 56.46 | 274,938 | +2.27(+4.19%) |
Aug 08, 2018 | 54.71 | 54.71 | 53.50 | 54.19 | 168,810 | -0.43(-0.79%) |
Aug 07, 2018 | 54.99 | 55.21 | 54.11 | 54.62 | 202,584 | -0.03(-0.05%) |
Aug 06, 2018 | 56.42 | 56.42 | 54.06 | 54.65 | 303,785 | -1.96(-3.46%) |
Aug 03, 2018 | 57.63 | 60.00 | 56.43 | 56.61 | 503,400 | +1.78(+3.25%) |
Aug 02, 2018 | 54.12 | 54.95 | 53.48 | 54.83 | 199,311 | +0.33(+0.61%) |
Aug 01, 2018 | 54.23 | 54.97 | 53.98 | 54.50 | 206,610 | +0.15(+0.28%) |
Jul 31, 2018 | 53.37 | 54.75 | 52.93 | 54.35 | 296,624 | +1.36(+2.57%) |
Jul 30, 2018 | 53.69 | 53.82 | 52.83 | 52.99 | 551,054 | -0.59(-1.10%) |
Jul 27, 2018 | 55.08 | 55.08 | 53.28 | 53.58 | 197,200 | -1.65(-2.99%) |
Jul 26, 2018 | 54.09 | 55.48 | 53.96 | 55.23 | 203,813 | +1.04(+1.92%) |
Jul 25, 2018 | 54.18 | 54.24 | 53.52 | 54.19 | 230,717 | +0.20(+0.37%) |
Jul 24, 2018 | 54.68 | 54.68 | 53.75 | 53.99 | 252,292 | -0.20(-0.37%) |
Jul 23, 2018 | 54.48 | 54.52 | 53.87 | 54.19 | 153,046 | -0.07(-0.13%) |
Jul 20, 2018 | 54.84 | 55.25 | 54.10 | 54.26 | 183,816 | -0.41(-0.75%) |
Jul 19, 2018 | 54.77 | 54.96 | 53.71 | 54.67 | 196,979 | -0.06(-0.11%) |
Jul 18, 2018 | 54.33 | 54.85 | 53.74 | 54.73 | 133,530 | +0.30(+0.55%) |
Jul 17, 2018 | 53.73 | 54.52 | 53.41 | 54.43 | 224,202 | +0.52(+0.96%) |
Jul 16, 2018 | 54.85 | 55.31 | 53.76 | 53.91 | 303,236 | -1.05(-1.91%) |
Jul 13, 2018 | 54.20 | 55.07 | 53.69 | 54.96 | 210,310 | +0.13(+0.24%) |
Jul 12, 2018 | 54.34 | 55.16 | 53.65 | 54.83 | 330,568 | +0.95(+1.76%) |
Jul 11, 2018 | 53.55 | 54.47 | 53.33 | 53.88 | 289,425 | +0.16(+0.30%) |
Jul 10, 2018 | 53.88 | 54.17 | 53.28 | 53.72 | 249,666 | +0.15(+0.28%) |
Jul 09, 2018 | 55.01 | 55.01 | 52.70 | 53.57 | 445,610 | -1.33(-2.42%) |
Jul 06, 2018 | 53.42 | 54.92 | 52.45 | 54.90 | 341,804 | +1.82(+3.43%) |
Jul 05, 2018 | 52.67 | 53.36 | 51.91 | 53.08 | 262,935 | +0.62(+1.18%) |
Jul 03, 2018 | 52.46 | 52.46 | 52.46 | 0 | +0.41(+0.79%) |