Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 65.82 | 66.34 | 65.61 | 65.68 | 412,319 | -0.28(-0.43%) |
Sep 27, 2018 | 66.20 | 66.29 | 65.80 | 65.96 | 459,507 | -0.24(-0.36%) |
Sep 26, 2018 | 66.44 | 66.91 | 66.01 | 66.20 | 375,606 | -0.14(-0.21%) |
Sep 25, 2018 | 66.62 | 66.63 | 66.01 | 66.34 | 358,713 | -0.09(-0.14%) |
Sep 24, 2018 | 65.77 | 66.91 | 65.68 | 66.44 | 802,104 | +0.66(+1.00%) |
Sep 21, 2018 | 66.01 | 66.34 | 65.73 | 65.77 | 619,273 | -0.28(-0.43%) |
Sep 20, 2018 | 66.48 | 67.43 | 65.59 | 66.06 | 513,699 | +0.00(+0.00%) |
Sep 19, 2018 | 66.72 | 67.14 | 65.87 | 66.06 | 618,448 | -0.61(-0.92%) |
Sep 18, 2018 | 67.14 | 67.43 | 66.29 | 66.67 | 474,564 | -0.52(-0.77%) |
Sep 17, 2018 | 67.99 | 68.18 | 66.81 | 67.19 | 465,027 | -0.80(-1.18%) |
Sep 14, 2018 | 67.90 | 68.70 | 67.52 | 67.99 | 391,443 | +0.09(+0.14%) |
Sep 13, 2018 | 68.32 | 69.31 | 67.71 | 67.90 | 549,512 | -0.24(-0.35%) |
Sep 12, 2018 | 67.38 | 68.65 | 66.91 | 68.13 | 440,456 | +0.66(+0.98%) |
Sep 11, 2018 | 67.85 | 67.99 | 67.38 | 67.47 | 295,138 | -0.24(-0.35%) |
Sep 10, 2018 | 67.28 | 68.18 | 67.28 | 67.71 | 235,987 | +0.52(+0.77%) |
Sep 07, 2018 | 67.47 | 67.62 | 66.86 | 67.19 | 337,718 | -0.19(-0.28%) |
Sep 06, 2018 | 67.28 | 67.80 | 66.81 | 67.38 | 263,278 | +0.09(+0.14%) |
Sep 05, 2018 | 66.91 | 67.66 | 66.58 | 67.28 | 351,310 | +0.28(+0.42%) |
Sep 04, 2018 | 65.82 | 67.14 | 65.54 | 67.00 | 385,479 | +1.13(+1.72%) |
Aug 31, 2018 | 65.87 | 65.87 | 65.87 | 0 | -0.19(-0.29%) | |
Aug 30, 2018 | 66.01 | 66.06 | 65.54 | 66.06 | 315,670 | +0.00(+0.00%) |
Aug 29, 2018 | 65.54 | 66.29 | 65.16 | 66.06 | 430,446 | +0.66(+1.01%) |
Aug 28, 2018 | 65.54 | 65.92 | 65.21 | 65.40 | 352,463 | -0.14(-0.22%) |
Aug 27, 2018 | 65.68 | 66.11 | 65.11 | 65.54 | 286,716 | +0.00(+0.00%) |
Aug 24, 2018 | 65.35 | 65.82 | 65.02 | 65.54 | 362,514 | +0.24(+0.36%) |
Aug 23, 2018 | 65.16 | 65.30 | 64.27 | 65.30 | 397,145 | +0.19(+0.29%) |
Aug 22, 2018 | 65.92 | 65.92 | 64.88 | 65.11 | 427,578 | -0.90(-1.36%) |
Aug 21, 2018 | 65.77 | 66.77 | 65.77 | 66.01 | 506,462 | +0.28(+0.43%) |
Aug 20, 2018 | 66.11 | 66.53 | 65.59 | 65.73 | 272,766 | -0.33(-0.50%) |
Aug 17, 2018 | 65.92 | 66.44 | 65.92 | 66.06 | 200,384 | +0.05(+0.07%) |
Aug 16, 2018 | 66.11 | 66.67 | 65.73 | 66.01 | 578,121 | +0.05(+0.07%) |
Aug 15, 2018 | 65.87 | 66.67 | 65.59 | 65.96 | 602,554 | -0.19(-0.29%) |
Aug 14, 2018 | 65.02 | 66.34 | 64.83 | 66.15 | 478,199 | +1.42(+2.19%) |
Aug 13, 2018 | 64.36 | 64.93 | 63.79 | 64.74 | 493,586 | +0.52(+0.81%) |
Aug 10, 2018 | 63.79 | 64.88 | 63.39 | 64.22 | 383,814 | -0.09(-0.15%) |
Aug 09, 2018 | 64.36 | 65.44 | 63.98 | 64.31 | 718,732 | +0.09(+0.15%) |
Aug 08, 2018 | 65.54 | 65.96 | 63.98 | 64.22 | 540,086 | -1.56(-2.37%) |
Aug 07, 2018 | 67.10 | 67.33 | 65.73 | 65.77 | 500,310 | -1.27(-1.90%) |
Aug 06, 2018 | 65.59 | 67.10 | 65.59 | 67.05 | 361,247 | +1.42(+2.16%) |
Aug 03, 2018 | 65.44 | 66.15 | 64.69 | 65.63 | 324,684 | +0.42(+0.65%) |
Aug 02, 2018 | 64.78 | 66.11 | 64.64 | 65.21 | 777,808 | +1.09(+1.69%) |
Aug 01, 2018 | 64.31 | 66.01 | 64.03 | 64.12 | 1,060,829 | +0.05(+0.07%) |
Jul 31, 2018 | 63.84 | 65.54 | 62.57 | 64.08 | 1,272,158 | +0.76(+1.19%) |
Jul 30, 2018 | 64.97 | 65.11 | 63.18 | 63.32 | 470,602 | -1.51(-2.33%) |
Jul 27, 2018 | 63.79 | 65.16 | 63.42 | 64.83 | 1,048,229 | +1.18(+1.85%) |
Jul 26, 2018 | 62.47 | 63.89 | 61.95 | 63.65 | 734,909 | +0.99(+1.58%) |
Jul 25, 2018 | 62.57 | 62.71 | 61.65 | 62.66 | 330,918 | +0.00(+0.00%) |
Jul 24, 2018 | 63.32 | 63.51 | 62.14 | 62.66 | 407,445 | -0.38(-0.60%) |
Jul 23, 2018 | 63.98 | 64.01 | 62.94 | 63.04 | 341,098 | -1.13(-1.76%) |
Jul 20, 2018 | 66.06 | 66.15 | 64.03 | 64.17 | 459,121 | -2.03(-3.06%) |
Jul 19, 2018 | 64.83 | 66.95 | 64.69 | 66.20 | 1,097,285 | +1.09(+1.67%) |
Jul 18, 2018 | 64.17 | 65.21 | 64.17 | 65.11 | 422,552 | +0.94(+1.47%) |
Jul 17, 2018 | 63.18 | 64.36 | 62.99 | 64.17 | 499,532 | +0.90(+1.42%) |
Jul 16, 2018 | 64.64 | 64.97 | 62.94 | 63.27 | 847,306 | -0.33(-0.52%) |
Jul 13, 2018 | 62.47 | 63.75 | 62.33 | 63.60 | 517,884 | +1.13(+1.81%) |
Jul 12, 2018 | 62.47 | 62.66 | 61.95 | 62.47 | 153,211 | +0.28(+0.46%) |
Jul 11, 2018 | 61.81 | 62.47 | 61.39 | 62.19 | 244,226 | +0.24(+0.38%) |
Jul 10, 2018 | 62.47 | 62.71 | 61.53 | 61.95 | 932,676 | -0.52(-0.83%) |
Jul 09, 2018 | 62.28 | 62.52 | 61.76 | 62.47 | 460,310 | +0.57(+0.91%) |
Jul 06, 2018 | 61.58 | 62.05 | 61.58 | 61.91 | 157,568 | +0.19(+0.31%) |
Jul 05, 2018 | 61.34 | 61.81 | 60.68 | 61.72 | 422,196 | +0.66(+1.08%) |
Jul 03, 2018 | 61.06 | 61.06 | 61.06 | 0 | +0.66(+1.09%) |