Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 68.11 | 68.65 | 67.88 | 68.21 | 289,149 | -0.10(-0.15%) |
Sep 27, 2018 | 68.72 | 69.19 | 68.24 | 68.32 | 204,720 | -0.38(-0.55%) |
Sep 26, 2018 | 68.28 | 69.29 | 67.90 | 68.69 | 233,290 | +0.26(+0.39%) |
Sep 25, 2018 | 69.12 | 69.66 | 68.17 | 68.43 | 281,874 | -0.74(-1.08%) |
Sep 24, 2018 | 69.32 | 70.10 | 68.67 | 69.17 | 374,575 | -0.08(-0.12%) |
Sep 21, 2018 | 71.02 | 71.09 | 69.15 | 69.26 | 620,153 | -1.77(-2.49%) |
Sep 20, 2018 | 71.12 | 71.32 | 70.45 | 71.03 | 186,136 | +0.33(+0.47%) |
Sep 19, 2018 | 71.66 | 71.66 | 70.53 | 70.70 | 216,233 | -0.81(-1.13%) |
Sep 18, 2018 | 72.28 | 72.43 | 71.34 | 71.51 | 132,363 | -0.58(-0.81%) |
Sep 17, 2018 | 73.11 | 73.11 | 71.97 | 72.09 | 146,234 | -1.11(-1.52%) |
Sep 14, 2018 | 72.24 | 73.38 | 72.03 | 73.20 | 178,355 | +0.85(+1.17%) |
Sep 13, 2018 | 73.49 | 73.49 | 72.03 | 72.35 | 133,569 | -0.73(-1.00%) |
Sep 12, 2018 | 73.02 | 73.65 | 72.10 | 73.09 | 138,797 | -0.03(-0.04%) |
Sep 11, 2018 | 72.68 | 73.47 | 72.45 | 73.12 | 107,889 | +0.22(+0.30%) |
Sep 10, 2018 | 72.75 | 73.32 | 72.32 | 72.90 | 169,304 | +0.67(+0.93%) |
Sep 07, 2018 | 72.16 | 72.62 | 72.07 | 72.23 | 133,421 | -0.05(-0.07%) |
Sep 06, 2018 | 73.20 | 73.77 | 72.13 | 72.28 | 164,735 | -0.66(-0.90%) |
Sep 05, 2018 | 71.79 | 73.04 | 71.79 | 72.94 | 163,469 | +1.18(+1.64%) |
Sep 04, 2018 | 72.21 | 72.32 | 70.90 | 71.76 | 225,889 | -0.51(-0.70%) |
Aug 31, 2018 | 72.27 | 72.27 | 72.27 | 0 | -0.16(-0.22%) | |
Aug 30, 2018 | 72.05 | 73.09 | 71.68 | 72.43 | 211,301 | +0.29(+0.40%) |
Aug 29, 2018 | 71.48 | 72.51 | 70.80 | 72.14 | 238,464 | +0.83(+1.16%) |
Aug 28, 2018 | 71.31 | 71.51 | 70.65 | 71.31 | 160,460 | +0.00(+0.00%) |
Aug 27, 2018 | 70.56 | 71.70 | 70.07 | 71.31 | 370,157 | +0.96(+1.36%) |
Aug 24, 2018 | 69.99 | 70.43 | 69.72 | 70.35 | 156,153 | +0.40(+0.58%) |
Aug 23, 2018 | 70.22 | 70.41 | 69.45 | 69.94 | 139,493 | -0.17(-0.24%) |
Aug 22, 2018 | 69.55 | 70.26 | 69.30 | 70.11 | 248,670 | +0.38(+0.54%) |
Aug 21, 2018 | 69.00 | 70.13 | 69.00 | 69.74 | 238,657 | +1.00(+1.45%) |
Aug 20, 2018 | 68.99 | 69.23 | 68.45 | 68.74 | 192,600 | -0.18(-0.26%) |
Aug 17, 2018 | 68.39 | 69.19 | 68.24 | 68.92 | 373,812 | +0.32(+0.47%) |
Aug 16, 2018 | 68.17 | 68.79 | 67.78 | 68.60 | 238,052 | +0.70(+1.03%) |
Aug 15, 2018 | 68.41 | 68.41 | 67.38 | 67.90 | 208,056 | -0.66(-0.96%) |
Aug 14, 2018 | 67.77 | 68.71 | 67.44 | 68.56 | 170,404 | +1.11(+1.65%) |
Aug 13, 2018 | 68.46 | 68.86 | 67.30 | 67.45 | 264,803 | -1.00(-1.46%) |
Aug 10, 2018 | 68.01 | 68.66 | 67.16 | 68.45 | 201,194 | +0.35(+0.51%) |
Aug 09, 2018 | 68.49 | 69.12 | 67.88 | 68.10 | 233,255 | -0.42(-0.62%) |
Aug 08, 2018 | 69.10 | 69.60 | 68.17 | 68.52 | 221,654 | -0.72(-1.03%) |
Aug 07, 2018 | 69.73 | 69.82 | 68.97 | 69.24 | 271,983 | -0.36(-0.51%) |
Aug 06, 2018 | 69.49 | 69.95 | 68.84 | 69.60 | 412,727 | +0.18(+0.26%) |
Aug 03, 2018 | 69.13 | 69.68 | 68.57 | 69.42 | 469,417 | +0.23(+0.33%) |
Aug 02, 2018 | 68.63 | 69.67 | 68.06 | 69.19 | 631,271 | +0.66(+0.96%) |
Aug 01, 2018 | 68.78 | 70.52 | 67.93 | 68.53 | 1,028,274 | -0.15(-0.22%) |
Jul 31, 2018 | 63.57 | 70.37 | 63.07 | 68.68 | 2,018,122 | +12.20(+21.60%) |
Jul 30, 2018 | 56.55 | 57.58 | 56.37 | 56.48 | 433,365 | -0.06(-0.10%) |
Jul 27, 2018 | 57.55 | 57.85 | 56.25 | 56.54 | 243,791 | -0.88(-1.54%) |
Jul 26, 2018 | 56.33 | 57.63 | 55.84 | 57.42 | 296,515 | +1.05(+1.85%) |
Jul 25, 2018 | 57.86 | 57.86 | 56.05 | 56.38 | 375,328 | -1.50(-2.59%) |
Jul 24, 2018 | 59.25 | 59.25 | 57.49 | 57.88 | 256,860 | -0.91(-1.55%) |
Jul 23, 2018 | 59.07 | 59.26 | 58.70 | 58.79 | 158,935 | -0.34(-0.57%) |
Jul 20, 2018 | 59.31 | 59.49 | 59.08 | 59.13 | 148,391 | -0.18(-0.30%) |
Jul 19, 2018 | 59.02 | 59.46 | 58.62 | 59.31 | 174,887 | +0.01(+0.02%) |
Jul 18, 2018 | 59.24 | 59.61 | 58.90 | 59.30 | 184,153 | +0.08(+0.13%) |
Jul 17, 2018 | 59.01 | 59.37 | 58.85 | 59.22 | 221,089 | +0.19(+0.32%) |
Jul 16, 2018 | 61.01 | 61.19 | 58.84 | 59.03 | 307,201 | -1.91(-3.14%) |
Jul 13, 2018 | 60.36 | 61.03 | 60.36 | 60.94 | 125,356 | +0.51(+0.84%) |
Jul 12, 2018 | 60.39 | 61.05 | 59.73 | 60.44 | 164,231 | +0.56(+0.94%) |
Jul 11, 2018 | 59.65 | 60.21 | 59.41 | 59.87 | 130,928 | -0.15(-0.25%) |
Jul 10, 2018 | 60.60 | 60.93 | 59.50 | 60.02 | 119,542 | -0.45(-0.75%) |
Jul 09, 2018 | 60.83 | 61.71 | 60.28 | 60.47 | 298,252 | -0.14(-0.23%) |
Jul 06, 2018 | 60.46 | 60.97 | 60.11 | 60.62 | 107,093 | +0.22(+0.36%) |
Jul 05, 2018 | 60.12 | 60.42 | 58.97 | 60.40 | 173,968 | +0.55(+0.91%) |
Jul 03, 2018 | 59.85 | 59.85 | 59.85 | 0 | +0.24(+0.39%) |