Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 63.00 | 63.37 | 62.83 | 63.03 | 76,800 | -1.67(-2.58%) |
Sep 27, 2018 | 64.34 | 65.00 | 64.32 | 64.70 | 42,967 | +0.42(+0.65%) |
Sep 26, 2018 | 63.84 | 64.76 | 63.84 | 64.28 | 54,089 | -0.09(-0.13%) |
Sep 25, 2018 | 64.40 | 64.67 | 63.98 | 64.37 | 66,392 | -1.58(-2.40%) |
Sep 24, 2018 | 66.77 | 66.82 | 65.92 | 65.95 | 41,777 | -1.78(-2.63%) |
Sep 21, 2018 | 67.95 | 68.01 | 67.53 | 67.73 | 43,000 | +0.05(+0.07%) |
Sep 20, 2018 | 67.46 | 67.76 | 67.07 | 67.68 | 56,786 | +1.81(+2.75%) |
Sep 19, 2018 | 65.37 | 65.93 | 65.37 | 65.87 | 26,695 | +0.67(+1.02%) |
Sep 18, 2018 | 64.87 | 65.36 | 64.79 | 65.20 | 44,489 | +0.80(+1.24%) |
Sep 17, 2018 | 64.65 | 64.81 | 64.36 | 64.40 | 47,458 | +0.22(+0.34%) |
Sep 14, 2018 | 64.59 | 65.08 | 63.90 | 64.18 | 37,700 | -0.32(-0.50%) |
Sep 13, 2018 | 64.66 | 64.82 | 64.32 | 64.50 | 30,662 | +1.34(+2.12%) |
Sep 12, 2018 | 62.55 | 63.44 | 62.48 | 63.16 | 65,032 | +0.46(+0.73%) |
Sep 11, 2018 | 62.45 | 62.88 | 62.38 | 62.70 | 65,703 | -0.61(-0.96%) |
Sep 10, 2018 | 63.20 | 63.36 | 63.07 | 63.31 | 39,276 | +0.46(+0.72%) |
Sep 07, 2018 | 62.79 | 63.22 | 62.61 | 62.85 | 25,200 | -0.41(-0.64%) |
Sep 06, 2018 | 63.61 | 63.84 | 63.01 | 63.26 | 32,348 | -0.21(-0.33%) |
Sep 05, 2018 | 63.32 | 63.50 | 63.03 | 63.47 | 87,020 | +0.47(+0.75%) |
Sep 04, 2018 | 62.37 | 63.00 | 62.21 | 63.00 | 70,732 | -1.65(-2.55%) |
Aug 31, 2018 | 64.65 | 64.65 | 64.65 | 0 | -1.20(-1.82%) | |
Aug 30, 2018 | 66.10 | 66.25 | 65.68 | 65.85 | 30,830 | -0.44(-0.66%) |
Aug 29, 2018 | 65.60 | 66.52 | 65.57 | 66.29 | 43,617 | +0.36(+0.55%) |
Aug 28, 2018 | 66.50 | 66.55 | 65.87 | 65.93 | 45,131 | +0.36(+0.54%) |
Aug 27, 2018 | 64.94 | 65.65 | 64.80 | 65.57 | 108,048 | +1.91(+3.01%) |
Aug 24, 2018 | 63.42 | 63.79 | 63.21 | 63.66 | 27,400 | +0.81(+1.29%) |
Aug 23, 2018 | 63.07 | 63.28 | 62.80 | 62.85 | 35,389 | -1.27(-1.99%) |
Aug 22, 2018 | 63.65 | 64.32 | 63.58 | 64.12 | 35,213 | -0.67(-1.03%) |
Aug 21, 2018 | 64.17 | 64.97 | 64.17 | 64.79 | 63,542 | +1.29(+2.03%) |
Aug 20, 2018 | 63.27 | 63.54 | 63.20 | 63.50 | 45,619 | +0.29(+0.46%) |
Aug 17, 2018 | 62.05 | 63.25 | 62.00 | 63.21 | 36,400 | +0.21(+0.33%) |
Aug 16, 2018 | 62.72 | 63.13 | 62.70 | 63.00 | 67,708 | +0.25(+0.40%) |
Aug 15, 2018 | 62.70 | 62.94 | 62.00 | 62.75 | 95,388 | -1.72(-2.67%) |
Aug 14, 2018 | 64.09 | 64.47 | 63.90 | 64.47 | 82,803 | -0.77(-1.18%) |
Aug 13, 2018 | 65.73 | 65.75 | 65.06 | 65.24 | 62,291 | -0.17(-0.26%) |
Aug 10, 2018 | 65.56 | 65.79 | 65.05 | 65.41 | 136,900 | -2.59(-3.81%) |
Aug 09, 2018 | 68.69 | 68.79 | 67.87 | 68.00 | 42,361 | -0.31(-0.45%) |
Aug 08, 2018 | 68.53 | 68.58 | 68.25 | 68.31 | 91,560 | -0.07(-0.10%) |
Aug 07, 2018 | 68.84 | 68.85 | 68.21 | 68.38 | 39,364 | +1.00(+1.49%) |
Aug 06, 2018 | 67.50 | 67.57 | 67.13 | 67.38 | 36,547 | -0.10(-0.15%) |
Aug 03, 2018 | 67.21 | 67.56 | 67.16 | 67.48 | 41,300 | +0.68(+1.02%) |
Aug 02, 2018 | 66.83 | 66.95 | 66.44 | 66.80 | 32,427 | -1.10(-1.62%) |
Aug 01, 2018 | 68.27 | 68.66 | 67.63 | 67.90 | 62,108 | -1.29(-1.86%) |
Jul 31, 2018 | 69.42 | 69.70 | 69.10 | 69.19 | 39,761 | -0.23(-0.34%) |
Jul 30, 2018 | 69.24 | 69.75 | 69.23 | 69.42 | 35,262 | +0.61(+0.89%) |
Jul 27, 2018 | 68.67 | 69.29 | 68.63 | 68.81 | 38,400 | -0.10(-0.15%) |
Jul 26, 2018 | 69.49 | 69.78 | 68.91 | 68.91 | 75,282 | -0.92(-1.32%) |
Jul 25, 2018 | 67.73 | 69.83 | 67.30 | 69.83 | 43,854 | +1.00(+1.45%) |
Jul 24, 2018 | 69.67 | 69.78 | 68.70 | 68.83 | 86,072 | +1.14(+1.68%) |
Jul 23, 2018 | 67.35 | 67.83 | 67.32 | 67.69 | 45,521 | +0.56(+0.83%) |
Jul 20, 2018 | 66.81 | 67.25 | 66.62 | 67.13 | 33,200 | -1.37(-2.00%) |
Jul 19, 2018 | 68.50 | 67.75 | 68.50 | 30,587 | +0.73(+1.08%) | |
Jul 18, 2018 | 67.78 | 68.06 | 67.58 | 67.77 | 78,711 | +0.11(+0.16%) |
Jul 17, 2018 | 66.70 | 67.70 | 66.70 | 67.66 | 63,883 | +0.81(+1.21%) |
Jul 16, 2018 | 66.82 | 67.05 | 66.71 | 66.85 | 45,809 | -0.16(-0.24%) |
Jul 13, 2018 | 66.84 | 67.05 | 66.58 | 67.01 | 59,971 | +0.34(+0.50%) |
Jul 12, 2018 | 66.95 | 66.42 | 66.67 | 51,877 | -0.01(-0.01%) | |
Jul 11, 2018 | 67.05 | 67.38 | 66.56 | 66.68 | 73,353 | -1.75(-2.56%) |
Jul 10, 2018 | 68.35 | 68.50 | 68.25 | 68.43 | 41,788 | +0.04(+0.06%) |
Jul 09, 2018 | 68.08 | 68.50 | 67.99 | 68.39 | 94,678 | +0.12(+0.18%) |
Jul 06, 2018 | 68.05 | 68.38 | 67.81 | 68.27 | 49,472 | -0.23(-0.34%) |
Jul 05, 2018 | 68.47 | 68.62 | 68.18 | 68.50 | 115,032 | +3.51(+5.40%) |
Jul 03, 2018 | 64.99 | 64.99 | 64.99 | 0 | +0.12(+0.18%) |