Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 65.07 | 66.18 | 65.07 | 65.84 | 300,933 | +0.58(+0.89%) |
Sep 27, 2018 | 65.31 | 65.65 | 64.93 | 65.26 | 354,544 | -0.14(-0.22%) |
Sep 26, 2018 | 65.94 | 66.23 | 65.17 | 65.41 | 296,795 | -0.58(-0.88%) |
Sep 25, 2018 | 66.61 | 66.90 | 65.94 | 65.99 | 290,250 | -0.63(-0.94%) |
Sep 24, 2018 | 66.37 | 66.85 | 65.70 | 66.61 | 238,044 | +0.10(+0.14%) |
Sep 21, 2018 | 66.85 | 67.72 | 66.42 | 66.52 | 631,535 | -0.34(-0.50%) |
Sep 20, 2018 | 66.81 | 67.29 | 66.37 | 66.85 | 242,333 | +0.29(+0.43%) |
Sep 19, 2018 | 68.35 | 68.35 | 65.84 | 66.56 | 335,157 | -1.88(-2.75%) |
Sep 18, 2018 | 68.64 | 69.26 | 68.38 | 68.44 | 139,244 | -0.10(-0.14%) |
Sep 17, 2018 | 69.31 | 69.31 | 68.11 | 68.54 | 256,213 | -0.63(-0.91%) |
Sep 14, 2018 | 67.91 | 69.60 | 67.67 | 69.17 | 277,178 | +1.06(+1.56%) |
Sep 13, 2018 | 67.67 | 69.07 | 67.67 | 68.11 | 159,463 | +0.14(+0.21%) |
Sep 12, 2018 | 67.58 | 68.13 | 66.85 | 67.96 | 192,475 | +0.43(+0.64%) |
Sep 11, 2018 | 67.38 | 67.91 | 66.81 | 67.53 | 182,875 | -0.29(-0.43%) |
Sep 10, 2018 | 68.35 | 68.45 | 67.43 | 67.82 | 231,921 | -0.19(-0.28%) |
Sep 07, 2018 | 67.58 | 68.59 | 66.32 | 68.01 | 170,746 | +0.19(+0.28%) |
Sep 06, 2018 | 67.67 | 68.31 | 67.34 | 67.82 | 147,318 | +0.14(+0.21%) |
Sep 05, 2018 | 67.34 | 68.06 | 66.66 | 67.67 | 326,315 | +0.29(+0.43%) |
Sep 04, 2018 | 67.09 | 67.48 | 66.61 | 67.38 | 200,604 | +0.10(+0.14%) |
Aug 31, 2018 | 67.29 | 67.29 | 67.29 | 0 | +0.82(+1.23%) | |
Aug 30, 2018 | 66.95 | 67.19 | 66.37 | 66.47 | 201,316 | -0.58(-0.86%) |
Aug 29, 2018 | 66.56 | 67.29 | 66.18 | 67.05 | 217,325 | +0.63(+0.94%) |
Aug 28, 2018 | 67.29 | 68.44 | 66.01 | 66.42 | 219,509 | -0.72(-1.08%) |
Aug 27, 2018 | 67.48 | 67.58 | 67.05 | 67.14 | 163,141 | -0.05(-0.07%) |
Aug 24, 2018 | 67.38 | 67.72 | 66.95 | 67.19 | 152,489 | -0.24(-0.36%) |
Aug 23, 2018 | 67.38 | 67.72 | 67.09 | 67.43 | 174,430 | -0.14(-0.21%) |
Aug 22, 2018 | 67.96 | 67.96 | 67.34 | 67.58 | 198,490 | -0.24(-0.36%) |
Aug 21, 2018 | 67.00 | 68.01 | 67.00 | 67.82 | 250,805 | +0.82(+1.22%) |
Aug 20, 2018 | 67.72 | 67.87 | 66.90 | 67.00 | 232,390 | -0.63(-0.93%) |
Aug 17, 2018 | 66.85 | 67.72 | 66.66 | 67.62 | 195,331 | +0.53(+0.79%) |
Aug 16, 2018 | 67.00 | 67.58 | 66.66 | 67.09 | 276,713 | +0.24(+0.36%) |
Aug 15, 2018 | 67.58 | 67.77 | 66.66 | 66.85 | 117,479 | -0.85(-1.25%) |
Aug 14, 2018 | 66.93 | 68.09 | 66.84 | 67.70 | 177,675 | +0.87(+1.30%) |
Aug 13, 2018 | 66.02 | 67.56 | 65.97 | 66.84 | 226,823 | +0.77(+1.17%) |
Aug 10, 2018 | 65.15 | 66.84 | 65.06 | 66.07 | 273,599 | +0.53(+0.81%) |
Aug 09, 2018 | 66.26 | 66.45 | 65.44 | 65.54 | 329,027 | -0.77(-1.16%) |
Aug 08, 2018 | 66.79 | 66.84 | 65.25 | 66.31 | 339,324 | -0.29(-0.43%) |
Aug 07, 2018 | 66.26 | 68.09 | 66.07 | 66.59 | 559,686 | +0.58(+0.87%) |
Aug 06, 2018 | 63.71 | 66.40 | 62.75 | 66.02 | 434,315 | +3.03(+4.81%) |
Aug 03, 2018 | 63.61 | 63.90 | 62.22 | 62.99 | 580,658 | -0.63(-0.98%) |
Aug 02, 2018 | 62.55 | 64.38 | 61.01 | 63.61 | 822,029 | +4.96(+8.45%) |
Aug 01, 2018 | 58.70 | 59.04 | 57.74 | 58.66 | 415,494 | +0.14(+0.25%) |
Jul 31, 2018 | 57.93 | 58.63 | 57.60 | 58.51 | 434,376 | +0.87(+1.50%) |
Jul 30, 2018 | 58.03 | 58.75 | 57.60 | 57.65 | 165,950 | -0.38(-0.66%) |
Jul 27, 2018 | 59.47 | 59.91 | 57.84 | 58.03 | 166,258 | -1.40(-2.35%) |
Jul 26, 2018 | 58.32 | 59.43 | 58.32 | 59.43 | 148,554 | +1.06(+1.81%) |
Jul 25, 2018 | 57.93 | 58.37 | 57.65 | 58.37 | 116,370 | +0.48(+0.83%) |
Jul 24, 2018 | 57.98 | 58.27 | 57.31 | 57.89 | 154,376 | -0.10(-0.17%) |
Jul 23, 2018 | 57.89 | 58.32 | 57.74 | 57.98 | 121,645 | +0.00(+0.00%) |
Jul 20, 2018 | 58.32 | 58.56 | 57.79 | 57.98 | 170,287 | -0.43(-0.74%) |
Jul 19, 2018 | 57.31 | 58.51 | 57.02 | 58.41 | 220,166 | +1.15(+2.02%) |
Jul 18, 2018 | 57.12 | 57.40 | 56.88 | 57.26 | 168,334 | +0.19(+0.34%) |
Jul 17, 2018 | 56.63 | 57.36 | 56.63 | 57.07 | 118,096 | +0.14(+0.25%) |
Jul 16, 2018 | 57.55 | 57.65 | 56.49 | 56.92 | 179,871 | -0.58(-1.00%) |
Jul 13, 2018 | 57.89 | 56.88 | 57.50 | 159,830 | -0.24(-0.42%) | |
Jul 12, 2018 | 58.13 | 58.13 | 57.02 | 57.74 | 201,655 | -0.34(-0.58%) |
Jul 11, 2018 | 58.17 | 58.51 | 57.98 | 58.08 | 119,562 | -0.29(-0.49%) |
Jul 10, 2018 | 58.66 | 58.75 | 57.86 | 58.37 | 150,036 | -0.24(-0.41%) |
Jul 09, 2018 | 58.32 | 58.66 | 57.87 | 58.61 | 208,539 | +0.48(+0.83%) |
Jul 06, 2018 | 57.98 | 58.73 | 57.98 | 58.13 | 158,774 | +0.14(+0.25%) |
Jul 05, 2018 | 58.08 | 57.16 | 57.98 | 203,697 | +0.67(+1.18%) | |
Jul 03, 2018 | 57.31 | 57.31 | 57.31 | 0 | -0.24(-0.42%) |