Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 63.08 | 63.39 | 61.88 | 62.09 | 1,244,405 | -0.94(-1.49%) |
Sep 27, 2018 | 63.18 | 63.84 | 62.98 | 63.03 | 977,158 | -0.08(-0.13%) |
Sep 26, 2018 | 63.66 | 63.83 | 62.95 | 63.11 | 834,155 | -0.27(-0.43%) |
Sep 25, 2018 | 63.78 | 64.12 | 63.21 | 63.38 | 876,007 | -0.14(-0.22%) |
Sep 24, 2018 | 64.26 | 64.58 | 63.05 | 63.52 | 1,091,177 | -0.99(-1.54%) |
Sep 21, 2018 | 64.81 | 65.22 | 64.14 | 64.52 | 1,711,313 | -0.30(-0.46%) |
Sep 20, 2018 | 65.03 | 65.38 | 64.33 | 64.81 | 739,599 | +0.50(+0.78%) |
Sep 19, 2018 | 63.95 | 64.60 | 63.72 | 64.31 | 1,170,404 | +0.30(+0.47%) |
Sep 18, 2018 | 63.81 | 64.15 | 62.94 | 64.02 | 990,625 | +0.37(+0.58%) |
Sep 17, 2018 | 64.82 | 65.30 | 63.48 | 63.65 | 1,217,832 | -0.98(-1.52%) |
Sep 14, 2018 | 65.98 | 66.19 | 64.25 | 64.63 | 1,802,757 | -1.61(-2.44%) |
Sep 13, 2018 | 66.30 | 66.41 | 65.51 | 66.24 | 929,027 | +0.36(+0.55%) |
Sep 12, 2018 | 65.84 | 66.05 | 65.44 | 65.88 | 815,896 | +0.25(+0.37%) |
Sep 11, 2018 | 65.61 | 65.81 | 64.51 | 65.64 | 1,632,447 | -0.23(-0.35%) |
Sep 10, 2018 | 66.55 | 66.61 | 65.59 | 65.87 | 2,747,873 | -0.57(-0.86%) |
Sep 07, 2018 | 66.43 | 66.67 | 65.81 | 66.44 | 1,296,512 | -0.22(-0.33%) |
Sep 06, 2018 | 67.32 | 67.46 | 66.12 | 66.66 | 1,689,725 | -0.92(-1.36%) |
Sep 05, 2018 | 66.82 | 68.34 | 66.82 | 67.58 | 1,767,109 | +0.55(+0.82%) |
Sep 04, 2018 | 67.68 | 67.79 | 66.44 | 67.02 | 1,719,793 | -0.08(-0.12%) |
Aug 31, 2018 | 67.10 | 67.10 | 67.10 | 0 | +0.47(+0.71%) | |
Aug 30, 2018 | 65.75 | 69.20 | 65.42 | 66.63 | 4,871,939 | +1.05(+1.60%) |
Aug 29, 2018 | 65.59 | 65.79 | 64.84 | 65.58 | 1,027,702 | +0.17(+0.25%) |
Aug 28, 2018 | 65.52 | 65.52 | 64.70 | 65.41 | 1,238,437 | +0.12(+0.19%) |
Aug 27, 2018 | 65.86 | 65.87 | 64.44 | 65.29 | 1,443,922 | +0.30(+0.46%) |
Aug 24, 2018 | 64.93 | 65.08 | 64.33 | 64.99 | 842,113 | +0.30(+0.46%) |
Aug 23, 2018 | 64.79 | 64.89 | 64.12 | 64.69 | 1,187,789 | -0.40(-0.62%) |
Aug 22, 2018 | 64.47 | 65.18 | 64.20 | 65.10 | 878,850 | +0.30(+0.46%) |
Aug 21, 2018 | 65.10 | 65.63 | 63.98 | 64.80 | 1,937,999 | -1.24(-1.88%) |
Aug 20, 2018 | 64.71 | 66.10 | 64.33 | 66.04 | 2,656,973 | +2.21(+3.47%) |
Aug 17, 2018 | 61.80 | 64.20 | 61.80 | 63.83 | 2,570,807 | +2.24(+3.64%) |
Aug 16, 2018 | 60.84 | 62.03 | 60.51 | 61.59 | 2,258,029 | +0.84(+1.38%) |
Aug 15, 2018 | 60.07 | 60.97 | 59.27 | 60.75 | 2,199,740 | -0.01(-0.01%) |
Aug 14, 2018 | 60.74 | 61.00 | 60.08 | 60.76 | 1,990,313 | -0.17(-0.27%) |
Aug 13, 2018 | 61.29 | 61.29 | 59.08 | 60.92 | 2,750,668 | -0.23(-0.37%) |
Aug 10, 2018 | 60.37 | 61.96 | 59.22 | 61.15 | 4,265,208 | -0.11(-0.19%) |
Aug 09, 2018 | 63.30 | 65.33 | 60.56 | 61.26 | 7,733,622 | -7.23(-10.56%) |
Aug 08, 2018 | 68.71 | 69.08 | 68.06 | 68.50 | 1,778,700 | -0.22(-0.32%) |
Aug 07, 2018 | 68.69 | 69.01 | 68.07 | 68.72 | 2,017,668 | +0.74(+1.09%) |
Aug 06, 2018 | 68.96 | 69.02 | 67.52 | 67.97 | 1,854,814 | -0.88(-1.28%) |
Aug 03, 2018 | 68.50 | 69.13 | 68.24 | 68.86 | 1,295,577 | +0.38(+0.56%) |
Aug 02, 2018 | 68.84 | 68.91 | 67.67 | 68.47 | 1,306,928 | -0.88(-1.27%) |
Aug 01, 2018 | 70.34 | 70.47 | 69.33 | 69.36 | 1,093,008 | -1.08(-1.54%) |
Jul 31, 2018 | 70.15 | 70.56 | 69.27 | 70.44 | 1,096,767 | +0.33(+0.47%) |
Jul 30, 2018 | 68.57 | 70.14 | 68.24 | 70.11 | 1,262,650 | +1.44(+2.10%) |
Jul 27, 2018 | 67.77 | 68.73 | 67.77 | 68.66 | 825,653 | +0.91(+1.34%) |
Jul 26, 2018 | 68.10 | 68.10 | 67.31 | 67.75 | 795,838 | +0.15(+0.22%) |
Jul 25, 2018 | 67.20 | 67.70 | 66.91 | 67.61 | 661,326 | +0.66(+0.98%) |
Jul 24, 2018 | 67.34 | 67.69 | 66.56 | 66.95 | 696,408 | +0.02(+0.03%) |
Jul 23, 2018 | 66.67 | 67.28 | 66.55 | 66.93 | 1,114,227 | +0.47(+0.71%) |
Jul 20, 2018 | 66.08 | 66.65 | 65.77 | 66.46 | 824,731 | +0.12(+0.18%) |
Jul 19, 2018 | 66.37 | 66.88 | 65.73 | 66.34 | 698,532 | -0.52(-0.77%) |
Jul 18, 2018 | 68.17 | 68.52 | 66.26 | 66.85 | 2,070,428 | -1.41(-2.06%) |
Jul 17, 2018 | 65.79 | 68.58 | 65.69 | 68.26 | 2,440,989 | +2.62(+3.98%) |
Jul 16, 2018 | 66.60 | 66.73 | 65.20 | 65.65 | 2,880,516 | -0.75(-1.13%) |
Jul 13, 2018 | 66.49 | 67.22 | 66.18 | 66.40 | 805,052 | -0.11(-0.16%) |
Jul 12, 2018 | 66.24 | 67.12 | 65.85 | 66.50 | 2,057,214 | -1.49(-2.19%) |
Jul 11, 2018 | 68.00 | 68.34 | 67.68 | 67.99 | 1,221,559 | -0.08(-0.12%) |
Jul 10, 2018 | 67.83 | 68.21 | 67.39 | 68.07 | 1,549,808 | +0.24(+0.35%) |
Jul 09, 2018 | 66.87 | 67.86 | 66.71 | 67.83 | 1,863,984 | +1.15(+1.72%) |
Jul 06, 2018 | 65.62 | 67.30 | 65.55 | 66.69 | 993,818 | +0.87(+1.33%) |
Jul 05, 2018 | 65.45 | 65.94 | 64.98 | 65.81 | 1,122,048 | +1.13(+1.74%) |
Jul 03, 2018 | 64.68 | 64.68 | 64.68 | 0 | +0.17(+0.27%) |