Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 69.58 | 70.62 | 69.02 | 70.23 | 535,141 | +0.60(+0.87%) |
Sep 27, 2018 | 70.36 | 70.62 | 69.41 | 69.62 | 341,094 | -0.47(-0.68%) |
Sep 26, 2018 | 71.52 | 71.65 | 69.97 | 70.10 | 689,846 | -1.42(-1.99%) |
Sep 25, 2018 | 71.39 | 72.26 | 70.49 | 71.52 | 1,335,134 | +0.39(+0.55%) |
Sep 24, 2018 | 71.09 | 71.87 | 70.23 | 71.13 | 524,693 | +0.04(+0.06%) |
Sep 21, 2018 | 71.18 | 72.00 | 70.57 | 71.09 | 737,166 | -0.13(-0.18%) |
Sep 20, 2018 | 69.62 | 71.37 | 69.41 | 71.22 | 593,731 | +1.98(+2.87%) |
Sep 19, 2018 | 69.02 | 69.93 | 68.81 | 69.24 | 247,304 | +0.00(+0.00%) |
Sep 18, 2018 | 69.11 | 69.75 | 68.85 | 69.24 | 291,382 | +0.22(+0.31%) |
Sep 17, 2018 | 69.71 | 70.03 | 68.63 | 69.02 | 296,484 | -0.56(-0.81%) |
Sep 14, 2018 | 70.27 | 70.75 | 69.50 | 69.58 | 274,930 | -0.47(-0.68%) |
Sep 13, 2018 | 70.19 | 71.01 | 69.97 | 70.06 | 335,435 | +0.26(+0.37%) |
Sep 12, 2018 | 69.28 | 70.10 | 68.68 | 69.80 | 327,408 | +0.56(+0.81%) |
Sep 11, 2018 | 67.73 | 69.54 | 67.47 | 69.24 | 465,843 | +1.29(+1.90%) |
Sep 10, 2018 | 68.63 | 68.91 | 67.34 | 67.94 | 400,663 | -0.47(-0.69%) |
Sep 07, 2018 | 68.55 | 69.06 | 68.12 | 68.42 | 372,060 | -0.13(-0.19%) |
Sep 06, 2018 | 70.36 | 70.38 | 68.46 | 68.55 | 540,221 | -1.73(-2.46%) |
Sep 05, 2018 | 69.93 | 71.61 | 69.50 | 70.27 | 454,121 | +0.26(+0.37%) |
Sep 04, 2018 | 70.36 | 71.13 | 69.62 | 70.01 | 229,539 | -0.73(-1.04%) |
Aug 31, 2018 | 70.75 | 70.75 | 70.75 | 0 | +0.60(+0.86%) | |
Aug 30, 2018 | 69.45 | 70.32 | 68.89 | 70.14 | 280,346 | +0.56(+0.81%) |
Aug 29, 2018 | 69.75 | 70.27 | 68.98 | 69.58 | 264,253 | -0.26(-0.37%) |
Aug 28, 2018 | 71.35 | 71.48 | 69.58 | 69.84 | 381,380 | -1.16(-1.64%) |
Aug 27, 2018 | 70.83 | 72.02 | 70.83 | 71.01 | 522,014 | +0.04(+0.06%) |
Aug 24, 2018 | 69.80 | 71.13 | 69.62 | 70.96 | 372,292 | +1.34(+1.92%) |
Aug 23, 2018 | 70.10 | 70.32 | 69.24 | 69.62 | 552,780 | -0.60(-0.86%) |
Aug 22, 2018 | 70.27 | 71.57 | 70.14 | 70.23 | 539,571 | +0.00(+0.00%) |
Aug 21, 2018 | 67.30 | 70.66 | 65.23 | 70.23 | 922,438 | +1.94(+2.84%) |
Aug 20, 2018 | 67.30 | 68.98 | 67.30 | 68.29 | 458,631 | +0.69(+1.02%) |
Aug 17, 2018 | 67.73 | 68.12 | 67.36 | 67.60 | 492,835 | -0.13(-0.19%) |
Aug 16, 2018 | 66.91 | 67.77 | 66.82 | 67.73 | 487,721 | +1.21(+1.82%) |
Aug 15, 2018 | 65.79 | 67.21 | 65.57 | 66.52 | 579,687 | +0.69(+1.05%) |
Aug 14, 2018 | 65.96 | 66.65 | 65.61 | 65.83 | 434,100 | -0.13(-0.20%) |
Aug 13, 2018 | 66.30 | 66.78 | 65.57 | 65.96 | 344,335 | +0.04(+0.07%) |
Aug 10, 2018 | 65.70 | 66.52 | 64.71 | 65.92 | 359,310 | -0.30(-0.46%) |
Aug 09, 2018 | 66.48 | 66.54 | 65.14 | 66.22 | 673,365 | +0.24(+0.36%) |
Aug 08, 2018 | 67.44 | 67.91 | 64.39 | 65.98 | 1,206,640 | +0.73(+1.12%) |
Aug 07, 2018 | 64.56 | 65.98 | 63.92 | 65.25 | 948,491 | +1.29(+2.01%) |
Aug 06, 2018 | 63.36 | 64.35 | 63.06 | 63.96 | 1,012,148 | +0.90(+1.43%) |
Aug 03, 2018 | 63.06 | 63.70 | 62.25 | 63.06 | 384,484 | +0.34(+0.55%) |
Aug 02, 2018 | 62.85 | 63.23 | 61.94 | 62.72 | 789,990 | -0.34(-0.54%) |
Aug 01, 2018 | 64.09 | 64.26 | 62.76 | 63.06 | 461,817 | -0.86(-1.34%) |
Jul 31, 2018 | 63.83 | 64.43 | 63.02 | 63.92 | 458,275 | +0.43(+0.68%) |
Jul 30, 2018 | 63.28 | 64.43 | 62.85 | 63.49 | 397,786 | -0.06(-0.10%) |
Jul 27, 2018 | 66.49 | 66.49 | 63.19 | 63.55 | 669,614 | -2.68(-4.05%) |
Jul 26, 2018 | 66.37 | 68.00 | 66.07 | 66.24 | 812,599 | -0.26(-0.39%) |
Jul 25, 2018 | 66.24 | 67.01 | 65.08 | 66.49 | 953,909 | +1.72(+2.65%) |
Jul 24, 2018 | 66.62 | 66.80 | 64.65 | 64.78 | 625,736 | -1.89(-2.83%) |
Jul 23, 2018 | 66.28 | 66.88 | 65.08 | 66.67 | 443,705 | +0.69(+1.04%) |
Jul 20, 2018 | 64.82 | 66.15 | 64.43 | 65.98 | 718,981 | +0.86(+1.32%) |
Jul 19, 2018 | 66.07 | 66.30 | 64.86 | 65.12 | 461,578 | -0.86(-1.30%) |
Jul 18, 2018 | 67.31 | 67.83 | 65.34 | 65.98 | 791,322 | -0.56(-0.84%) |
Jul 17, 2018 | 68.08 | 68.51 | 66.42 | 66.54 | 867,855 | -1.03(-1.52%) |
Jul 16, 2018 | 71.05 | 71.15 | 66.69 | 67.57 | 1,538,344 | -3.26(-4.61%) |
Jul 13, 2018 | 72.16 | 72.20 | 70.44 | 70.83 | 1,451,575 | -1.29(-1.79%) |
Jul 12, 2018 | 69.71 | 72.20 | 68.90 | 72.12 | 1,512,293 | +2.58(+3.70%) |
Jul 11, 2018 | 66.97 | 77.06 | 66.28 | 69.54 | 5,024,710 | +2.49(+3.71%) |
Jul 10, 2018 | 66.75 | 67.83 | 65.87 | 67.05 | 1,111,499 | +0.56(+0.84%) |
Jul 09, 2018 | 65.21 | 66.56 | 64.22 | 66.49 | 792,322 | +1.63(+2.51%) |
Jul 06, 2018 | 63.92 | 65.25 | 63.92 | 64.86 | 429,934 | +0.90(+1.41%) |
Jul 05, 2018 | 63.06 | 64.31 | 63.06 | 63.96 | 717,082 | +1.29(+2.05%) |
Jul 03, 2018 | 62.67 | 62.67 | 62.67 | 0 | -0.13(-0.21%) |