Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 65.32 | 65.32 | 64.53 | 64.53 | 3,509 | -0.37(-0.57%) |
Sep 27, 2018 | 64.94 | 65.37 | 64.90 | 64.90 | 6,973 | -0.54(-0.82%) |
Sep 26, 2018 | 65.24 | 65.66 | 65.11 | 65.44 | 10,588 | +0.24(+0.38%) |
Sep 25, 2018 | 64.78 | 65.19 | 64.78 | 65.19 | 3,207 | +0.49(+0.75%) |
Sep 24, 2018 | 65.00 | 65.09 | 64.46 | 64.70 | 3,917 | -0.75(-1.14%) |
Sep 21, 2018 | 65.71 | 65.97 | 65.45 | 65.45 | 4,480 | -0.22(-0.34%) |
Sep 20, 2018 | 65.18 | 65.85 | 65.18 | 65.68 | 4,186 | +0.12(+0.19%) |
Sep 19, 2018 | 65.85 | 66.08 | 65.41 | 65.55 | 3,028 | -0.17(-0.26%) |
Sep 18, 2018 | 65.58 | 65.91 | 65.58 | 65.72 | 4,159 | +0.17(+0.26%) |
Sep 17, 2018 | 65.76 | 65.76 | 65.55 | 65.55 | 746 | -0.48(-0.72%) |
Sep 14, 2018 | 65.29 | 66.03 | 65.29 | 66.03 | 8,641 | +0.55(+0.84%) |
Sep 13, 2018 | 65.80 | 65.80 | 65.49 | 65.49 | 1,823 | -0.16(-0.25%) |
Sep 12, 2018 | 65.50 | 65.83 | 65.29 | 65.65 | 8,886 | -0.18(-0.27%) |
Sep 11, 2018 | 65.68 | 65.85 | 65.22 | 65.83 | 5,299 | +0.19(+0.29%) |
Sep 10, 2018 | 65.61 | 65.70 | 65.32 | 65.63 | 10,627 | +0.24(+0.36%) |
Sep 07, 2018 | 65.84 | 66.01 | 65.21 | 65.40 | 5,654 | -0.21(-0.31%) |
Sep 06, 2018 | 66.41 | 66.41 | 65.60 | 65.60 | 2,400 | -0.78(-1.17%) |
Sep 05, 2018 | 66.74 | 66.74 | 65.70 | 66.38 | 59,038 | -0.31(-0.46%) |
Sep 04, 2018 | 67.03 | 67.03 | 66.32 | 66.69 | 5,812 | -0.30(-0.45%) |
Aug 31, 2018 | 66.99 | 66.99 | 66.99 | 0 | +0.60(+0.90%) | |
Aug 30, 2018 | 66.56 | 66.72 | 66.39 | 66.39 | 2,386 | -0.55(-0.83%) |
Aug 29, 2018 | 66.82 | 66.94 | 66.11 | 66.94 | 14,757 | -0.08(-0.13%) |
Aug 28, 2018 | 66.69 | 67.05 | 66.69 | 67.03 | 4,276 | +0.46(+0.69%) |
Aug 27, 2018 | 66.94 | 67.15 | 66.45 | 66.57 | 16,918 | -0.44(-0.66%) |
Aug 24, 2018 | 66.90 | 67.14 | 66.74 | 67.01 | 13,976 | -0.13(-0.20%) |
Aug 23, 2018 | 66.88 | 67.14 | 66.70 | 67.14 | 3,329 | +0.21(+0.31%) |
Aug 22, 2018 | 67.33 | 67.61 | 66.86 | 66.93 | 4,224 | -0.08(-0.13%) |
Aug 21, 2018 | 67.11 | 67.11 | 66.44 | 67.02 | 4,257 | +0.88(+1.34%) |
Aug 20, 2018 | 65.82 | 66.21 | 65.63 | 66.13 | 6,054 | +0.66(+1.01%) |
Aug 17, 2018 | 64.82 | 65.49 | 64.67 | 65.47 | 2,667 | +0.38(+0.59%) |
Aug 16, 2018 | 65.27 | 65.40 | 64.93 | 65.09 | 6,401 | +0.50(+0.77%) |
Aug 15, 2018 | 65.68 | 65.68 | 64.44 | 64.59 | 5,114 | -1.11(-1.68%) |
Aug 14, 2018 | 64.49 | 65.70 | 64.49 | 65.70 | 6,506 | +1.25(+1.94%) |
Aug 13, 2018 | 64.49 | 64.66 | 64.19 | 64.45 | 7,153 | -0.31(-0.48%) |
Aug 10, 2018 | 64.45 | 65.11 | 64.45 | 64.76 | 5,334 | -0.07(-0.12%) |
Aug 09, 2018 | 64.70 | 64.98 | 64.70 | 64.83 | 5,110 | +0.87(+1.36%) |
Aug 08, 2018 | 64.19 | 64.19 | 63.50 | 63.96 | 24,444 | +0.08(+0.13%) |
Aug 07, 2018 | 63.81 | 64.17 | 63.77 | 63.88 | 173,623 | +0.37(+0.59%) |
Aug 06, 2018 | 63.18 | 63.61 | 63.18 | 63.50 | 300,234 | +0.59(+0.94%) |
Aug 03, 2018 | 63.26 | 63.28 | 62.63 | 62.91 | 5,227 | +0.19(+0.30%) |
Aug 02, 2018 | 61.57 | 62.72 | 61.57 | 62.72 | 2,126 | +1.36(+2.21%) |
Aug 01, 2018 | 62.27 | 62.27 | 61.22 | 61.37 | 2,019 | -0.74(-1.19%) |
Jul 31, 2018 | 62.13 | 62.35 | 62.11 | 62.11 | 2,131 | +0.35(+0.56%) |
Jul 30, 2018 | 61.84 | 61.84 | 61.43 | 61.76 | 4,700 | +0.37(+0.61%) |
Jul 27, 2018 | 62.73 | 62.73 | 61.28 | 61.38 | 3,178 | -1.30(-2.08%) |
Jul 26, 2018 | 62.69 | 63.06 | 62.40 | 62.69 | 6,418 | +0.42(+0.68%) |
Jul 25, 2018 | 62.40 | 62.40 | 61.68 | 62.27 | 9,997 | -0.09(-0.15%) |
Jul 24, 2018 | 63.41 | 63.44 | 61.97 | 62.36 | 12,025 | -1.02(-1.62%) |
Jul 23, 2018 | 63.26 | 63.56 | 63.26 | 63.38 | 2,399 | -0.40(-0.62%) |
Jul 20, 2018 | 64.14 | 64.20 | 63.76 | 63.78 | 5,611 | -0.51(-0.79%) |
Jul 19, 2018 | 64.32 | 64.53 | 64.29 | 64.29 | 4,173 | +0.47(+0.73%) |
Jul 18, 2018 | 63.14 | 63.82 | 63.14 | 63.82 | 11,154 | +0.42(+0.67%) |
Jul 17, 2018 | 63.20 | 63.48 | 63.00 | 63.40 | 3,578 | +0.73(+1.17%) |
Jul 16, 2018 | 62.40 | 62.68 | 62.37 | 62.67 | 16,229 | +0.07(+0.12%) |
Jul 13, 2018 | 62.92 | 62.53 | 62.59 | 6,314 | +0.43(+0.69%) | |
Jul 12, 2018 | 62.17 | 62.38 | 61.94 | 62.16 | 9,820 | -0.24(-0.39%) |
Jul 11, 2018 | 62.46 | 62.77 | 62.41 | 62.41 | 3,008 | -0.49(-0.79%) |
Jul 10, 2018 | 63.76 | 63.76 | 62.60 | 62.90 | 7,463 | -0.52(-0.82%) |
Jul 09, 2018 | 63.85 | 63.85 | 63.30 | 63.42 | 10,167 | +0.26(+0.42%) |
Jul 06, 2018 | 62.93 | 63.49 | 62.93 | 63.16 | 43,779 | +0.29(+0.45%) |
Jul 05, 2018 | 62.09 | 62.87 | 61.97 | 62.87 | 7,587 | +0.86(+1.38%) |
Jul 03, 2018 | 62.01 | 62.01 | 62.01 | 0 | +0.48(+0.78%) |