Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 68.98 | 68.98 | 68.15 | 68.25 | 18,089 | -0.99(-1.43%) |
Sep 27, 2018 | 69.47 | 69.52 | 69.18 | 69.24 | 9,518 | -0.41(-0.59%) |
Sep 26, 2018 | 68.92 | 69.64 | 68.88 | 69.64 | 17,870 | +0.47(+0.68%) |
Sep 25, 2018 | 69.64 | 69.64 | 69.17 | 69.17 | 8,769 | -0.35(-0.51%) |
Sep 24, 2018 | 69.72 | 70.23 | 69.30 | 69.53 | 16,022 | -0.27(-0.39%) |
Sep 21, 2018 | 69.95 | 70.27 | 69.64 | 69.80 | 12,353 | -0.13(-0.18%) |
Sep 20, 2018 | 69.72 | 70.03 | 69.63 | 69.93 | 14,147 | +0.42(+0.60%) |
Sep 19, 2018 | 70.19 | 70.26 | 69.45 | 69.51 | 11,735 | -0.53(-0.75%) |
Sep 18, 2018 | 70.56 | 70.71 | 69.94 | 70.03 | 49,062 | -0.53(-0.75%) |
Sep 17, 2018 | 70.40 | 71.00 | 70.40 | 70.56 | 18,268 | +0.17(+0.24%) |
Sep 14, 2018 | 70.83 | 70.92 | 70.39 | 70.39 | 42,245 | -0.34(-0.49%) |
Sep 13, 2018 | 70.70 | 70.94 | 70.57 | 70.73 | 18,363 | +0.24(+0.35%) |
Sep 12, 2018 | 70.39 | 70.49 | 70.18 | 70.49 | 10,817 | +0.17(+0.25%) |
Sep 11, 2018 | 70.02 | 70.47 | 69.82 | 70.32 | 15,933 | +0.06(+0.09%) |
Sep 10, 2018 | 70.52 | 70.71 | 70.24 | 70.25 | 48,551 | +0.02(+0.03%) |
Sep 07, 2018 | 70.46 | 70.53 | 69.98 | 70.23 | 10,478 | -0.26(-0.37%) |
Sep 06, 2018 | 70.49 | 70.59 | 70.30 | 70.50 | 16,194 | +0.00(+0.01%) |
Sep 05, 2018 | 70.36 | 70.62 | 70.13 | 70.49 | 14,548 | +0.54(+0.77%) |
Sep 04, 2018 | 70.39 | 70.39 | 69.86 | 69.96 | 26,505 | -0.90(-1.26%) |
Aug 31, 2018 | 70.85 | 70.85 | 70.85 | 0 | -0.05(-0.08%) | |
Aug 30, 2018 | 71.21 | 71.25 | 70.78 | 70.90 | 9,723 | -0.46(-0.65%) |
Aug 29, 2018 | 71.49 | 71.55 | 71.22 | 71.37 | 15,692 | -0.16(-0.23%) |
Aug 28, 2018 | 71.48 | 71.56 | 71.30 | 71.53 | 8,987 | +0.47(+0.66%) |
Aug 27, 2018 | 70.67 | 71.19 | 70.67 | 71.06 | 23,908 | +0.88(+1.25%) |
Aug 24, 2018 | 70.10 | 70.41 | 69.93 | 70.18 | 10,258 | +0.52(+0.74%) |
Aug 23, 2018 | 70.71 | 70.71 | 69.66 | 69.66 | 27,312 | -0.37(-0.53%) |
Aug 22, 2018 | 69.95 | 70.04 | 69.92 | 70.03 | 13,965 | -0.08(-0.12%) |
Aug 21, 2018 | 70.21 | 70.57 | 70.12 | 70.12 | 23,652 | +0.12(+0.17%) |
Aug 20, 2018 | 69.64 | 70.13 | 69.59 | 70.00 | 109,845 | +0.56(+0.81%) |
Aug 17, 2018 | 68.79 | 69.65 | 68.70 | 69.44 | 34,635 | +0.76(+1.11%) |
Aug 16, 2018 | 67.91 | 68.73 | 67.91 | 68.67 | 48,339 | +1.13(+1.68%) |
Aug 15, 2018 | 67.73 | 67.85 | 67.13 | 67.54 | 39,727 | -0.69(-1.01%) |
Aug 14, 2018 | 67.85 | 68.26 | 67.85 | 68.23 | 12,950 | +0.58(+0.86%) |
Aug 13, 2018 | 67.80 | 67.99 | 67.41 | 67.65 | 38,052 | -0.43(-0.63%) |
Aug 10, 2018 | 67.98 | 68.27 | 67.96 | 68.08 | 14,780 | -0.64(-0.94%) |
Aug 09, 2018 | 68.64 | 68.90 | 68.64 | 68.72 | 52,426 | -0.11(-0.16%) |
Aug 08, 2018 | 68.78 | 68.89 | 68.56 | 68.83 | 22,834 | +0.46(+0.68%) |
Aug 07, 2018 | 68.63 | 68.79 | 68.29 | 68.37 | 161,885 | -0.21(-0.30%) |
Aug 06, 2018 | 68.49 | 68.71 | 68.46 | 68.58 | 10,373 | -0.02(-0.03%) |
Aug 03, 2018 | 68.75 | 68.89 | 68.54 | 68.59 | 95,742 | +0.06(+0.09%) |
Aug 02, 2018 | 68.07 | 68.74 | 68.07 | 68.53 | 72,340 | +0.06(+0.09%) |
Aug 01, 2018 | 68.77 | 68.83 | 68.07 | 68.47 | 46,910 | -0.06(-0.09%) |
Jul 31, 2018 | 68.19 | 68.77 | 68.19 | 68.53 | 47,288 | +0.24(+0.35%) |
Jul 30, 2018 | 68.48 | 68.66 | 68.12 | 68.28 | 28,618 | -0.12(-0.17%) |
Jul 27, 2018 | 68.83 | 68.88 | 68.23 | 68.40 | 10,589 | -0.33(-0.47%) |
Jul 26, 2018 | 68.72 | 69.04 | 68.67 | 68.73 | 32,494 | +0.02(+0.03%) |
Jul 25, 2018 | 68.41 | 68.78 | 68.09 | 68.71 | 34,658 | +0.57(+0.84%) |
Jul 24, 2018 | 67.89 | 68.23 | 67.89 | 68.14 | 53,085 | +0.72(+1.06%) |
Jul 23, 2018 | 67.88 | 67.33 | 67.42 | 117,281 | -0.58(-0.85%) | |
Jul 20, 2018 | 69.13 | 69.13 | 67.89 | 68.00 | 151,283 | -1.92(-2.75%) |
Jul 19, 2018 | 69.50 | 70.26 | 69.46 | 69.93 | 40,899 | -0.41(-0.58%) |
Jul 18, 2018 | 70.92 | 70.92 | 70.19 | 70.33 | 56,549 | -1.17(-1.64%) |
Jul 17, 2018 | 70.96 | 71.63 | 70.96 | 71.50 | 14,349 | +0.53(+0.74%) |
Jul 16, 2018 | 70.79 | 71.31 | 70.76 | 70.98 | 17,409 | +0.27(+0.38%) |
Jul 13, 2018 | 70.51 | 70.95 | 70.51 | 70.71 | 46,316 | +0.12(+0.17%) |
Jul 12, 2018 | 70.71 | 70.93 | 70.55 | 70.59 | 27,326 | +0.08(+0.12%) |
Jul 11, 2018 | 71.07 | 71.32 | 70.46 | 70.51 | 28,067 | -1.33(-1.86%) |
Jul 10, 2018 | 71.58 | 71.90 | 71.43 | 71.84 | 37,839 | -0.01(-0.01%) |
Jul 09, 2018 | 71.65 | 71.98 | 71.65 | 71.85 | 44,304 | +0.58(+0.81%) |
Jul 06, 2018 | 70.94 | 71.49 | 70.79 | 71.27 | 111,931 | +0.55(+0.78%) |
Jul 05, 2018 | 70.67 | 70.45 | 70.71 | 25,946 | +0.05(+0.06%) | |
Jul 03, 2018 | 70.67 | 70.67 | 70.67 | 0 | +0.55(+0.79%) |