Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 64.15 | 65.10 | 63.80 | 64.20 | 193,500 | -0.20(-0.31%) |
Sep 27, 2018 | 62.95 | 64.45 | 62.30 | 64.40 | 278,684 | +1.65(+2.63%) |
Sep 26, 2018 | 64.25 | 64.90 | 62.45 | 62.75 | 247,199 | -1.40(-2.18%) |
Sep 25, 2018 | 65.80 | 66.20 | 64.00 | 64.15 | 213,415 | -1.45(-2.21%) |
Sep 24, 2018 | 66.10 | 66.10 | 65.35 | 65.60 | 167,816 | -0.45(-0.68%) |
Sep 21, 2018 | 66.35 | 66.95 | 65.95 | 66.05 | 881,700 | -0.25(-0.38%) |
Sep 20, 2018 | 66.45 | 66.55 | 65.95 | 66.30 | 138,100 | +0.25(+0.38%) |
Sep 19, 2018 | 65.80 | 66.30 | 65.35 | 66.05 | 191,375 | +0.15(+0.23%) |
Sep 18, 2018 | 66.30 | 66.50 | 65.58 | 65.90 | 167,933 | -0.05(-0.08%) |
Sep 17, 2018 | 66.70 | 66.90 | 65.45 | 65.95 | 433,114 | -0.70(-1.05%) |
Sep 14, 2018 | 66.00 | 66.80 | 65.35 | 66.65 | 221,800 | +0.45(+0.68%) |
Sep 13, 2018 | 66.30 | 66.84 | 65.40 | 66.20 | 107,555 | -0.10(-0.15%) |
Sep 12, 2018 | 65.80 | 66.50 | 65.10 | 66.30 | 183,472 | +0.60(+0.91%) |
Sep 11, 2018 | 65.55 | 66.25 | 65.40 | 65.70 | 198,369 | -0.10(-0.15%) |
Sep 10, 2018 | 66.10 | 66.10 | 65.27 | 65.80 | 244,642 | +0.00(+0.00%) |
Sep 07, 2018 | 65.65 | 66.25 | 65.35 | 65.80 | 241,100 | +0.00(+0.00%) |
Sep 06, 2018 | 66.20 | 66.94 | 65.50 | 65.80 | 233,087 | -0.30(-0.45%) |
Sep 05, 2018 | 66.05 | 66.21 | 65.33 | 66.10 | 180,128 | +0.20(+0.30%) |
Sep 04, 2018 | 66.25 | 66.25 | 65.15 | 65.90 | 264,041 | -0.50(-0.75%) |
Aug 31, 2018 | 66.40 | 66.40 | 66.40 | 0 | +0.40(+0.61%) | |
Aug 30, 2018 | 65.80 | 66.35 | 65.40 | 66.00 | 243,709 | +0.30(+0.46%) |
Aug 29, 2018 | 65.80 | 66.25 | 65.60 | 65.70 | 221,499 | -0.10(-0.15%) |
Aug 28, 2018 | 66.30 | 66.40 | 65.75 | 65.80 | 295,080 | -0.15(-0.23%) |
Aug 27, 2018 | 65.00 | 66.45 | 64.55 | 65.95 | 266,225 | +0.80(+1.23%) |
Aug 24, 2018 | 65.00 | 65.50 | 64.30 | 65.15 | 290,900 | -0.15(-0.23%) |
Aug 23, 2018 | 65.40 | 65.70 | 64.97 | 65.30 | 321,318 | +0.05(+0.08%) |
Aug 22, 2018 | 65.30 | 65.45 | 64.62 | 65.25 | 282,957 | +0.85(+1.32%) |
Aug 21, 2018 | 63.40 | 64.57 | 63.40 | 64.40 | 223,130 | +1.25(+1.98%) |
Aug 20, 2018 | 62.25 | 63.35 | 62.25 | 63.15 | 257,832 | +0.70(+1.12%) |
Aug 17, 2018 | 61.60 | 62.55 | 61.45 | 62.45 | 199,800 | +0.60(+0.97%) |
Aug 16, 2018 | 61.55 | 62.40 | 61.39 | 61.85 | 116,114 | +0.50(+0.81%) |
Aug 15, 2018 | 61.25 | 61.55 | 60.15 | 61.35 | 180,657 | -0.30(-0.49%) |
Aug 14, 2018 | 61.55 | 61.85 | 60.50 | 61.65 | 197,814 | +0.55(+0.90%) |
Aug 13, 2018 | 61.85 | 61.85 | 60.70 | 61.10 | 351,012 | -0.55(-0.89%) |
Aug 10, 2018 | 62.85 | 62.85 | 61.60 | 61.65 | 159,700 | -1.40(-2.22%) |
Aug 09, 2018 | 63.40 | 64.25 | 63.00 | 63.05 | 215,535 | -0.45(-0.71%) |
Aug 08, 2018 | 64.40 | 64.40 | 62.95 | 63.50 | 388,445 | -1.00(-1.55%) |
Aug 07, 2018 | 57.00 | 64.75 | 55.26 | 64.50 | 1,064,007 | +3.90(+6.44%) |
Aug 06, 2018 | 59.75 | 60.99 | 59.75 | 60.60 | 212,367 | +0.95(+1.59%) |
Aug 03, 2018 | 60.25 | 61.05 | 59.05 | 59.65 | 208,100 | -0.30(-0.50%) |
Aug 02, 2018 | 58.95 | 60.30 | 58.95 | 59.95 | 225,095 | +0.80(+1.35%) |
Aug 01, 2018 | 61.00 | 61.30 | 58.55 | 59.15 | 340,166 | -2.05(-3.35%) |
Jul 31, 2018 | 59.75 | 61.20 | 59.75 | 61.20 | 327,910 | +1.70(+2.86%) |
Jul 30, 2018 | 59.55 | 60.40 | 59.33 | 59.50 | 349,557 | +0.10(+0.17%) |
Jul 27, 2018 | 60.95 | 61.00 | 59.35 | 59.40 | 230,800 | -1.40(-2.30%) |
Jul 26, 2018 | 60.80 | 61.30 | 60.70 | 60.80 | 199,522 | +0.05(+0.08%) |
Jul 25, 2018 | 60.05 | 61.30 | 59.81 | 60.75 | 152,348 | +0.50(+0.83%) |
Jul 24, 2018 | 61.10 | 61.50 | 60.05 | 60.25 | 178,393 | -0.85(-1.39%) |
Jul 23, 2018 | 61.00 | 61.35 | 60.20 | 61.10 | 107,016 | -0.25(-0.41%) |
Jul 20, 2018 | 60.40 | 61.50 | 60.23 | 61.35 | 161,549 | +0.85(+1.40%) |
Jul 19, 2018 | 59.55 | 60.90 | 59.45 | 60.50 | 304,942 | +0.90(+1.51%) |
Jul 18, 2018 | 59.70 | 59.80 | 59.20 | 59.60 | 290,823 | +0.10(+0.17%) |
Jul 17, 2018 | 59.85 | 60.10 | 59.40 | 59.50 | 216,607 | -0.65(-1.08%) |
Jul 16, 2018 | 60.90 | 60.95 | 59.85 | 60.15 | 203,938 | -0.85(-1.39%) |
Jul 13, 2018 | 61.50 | 61.90 | 60.80 | 61.00 | 304,945 | -0.60(-0.97%) |
Jul 12, 2018 | 61.65 | 62.25 | 60.95 | 61.60 | 234,826 | +0.40(+0.65%) |
Jul 11, 2018 | 60.90 | 61.50 | 60.65 | 61.20 | 156,083 | +0.05(+0.08%) |
Jul 10, 2018 | 62.10 | 62.20 | 60.80 | 61.15 | 214,843 | -0.80(-1.29%) |
Jul 09, 2018 | 61.40 | 62.15 | 61.30 | 61.95 | 139,958 | +0.65(+1.06%) |
Jul 06, 2018 | 61.90 | 61.95 | 61.00 | 61.30 | 156,642 | -0.60(-0.97%) |
Jul 05, 2018 | 60.65 | 62.00 | 60.51 | 61.90 | 205,286 | +1.30(+2.15%) |
Jul 03, 2018 | 60.60 | 60.60 | 60.60 | 0 | +0.00(+0.00%) |