Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 67.55 | 67.82 | 67.47 | 67.62 | 55,941 | -0.26(-0.39%) |
Sep 27, 2018 | 67.76 | 68.17 | 67.76 | 67.88 | 73,183 | -0.55(-0.80%) |
Sep 26, 2018 | 68.36 | 68.62 | 68.36 | 68.44 | 38,568 | +0.46(+0.68%) |
Sep 25, 2018 | 68.13 | 68.16 | 67.94 | 67.97 | 50,445 | +0.81(+1.21%) |
Sep 24, 2018 | 67.24 | 67.28 | 67.08 | 67.16 | 35,030 | -0.33(-0.49%) |
Sep 21, 2018 | 67.17 | 67.52 | 67.17 | 67.49 | 23,680 | +0.38(+0.56%) |
Sep 20, 2018 | 67.01 | 67.17 | 66.95 | 67.12 | 134,781 | +0.10(+0.16%) |
Sep 19, 2018 | 66.92 | 67.14 | 66.90 | 67.01 | 46,471 | +0.24(+0.37%) |
Sep 18, 2018 | 66.29 | 66.98 | 66.29 | 66.77 | 99,781 | +1.63(+2.50%) |
Sep 17, 2018 | 65.44 | 65.52 | 65.11 | 65.14 | 14,170 | +0.06(+0.09%) |
Sep 14, 2018 | 65.12 | 65.25 | 64.96 | 65.08 | 58,343 | +0.70(+1.09%) |
Sep 13, 2018 | 64.66 | 64.71 | 64.36 | 64.38 | 13,120 | +0.39(+0.61%) |
Sep 12, 2018 | 63.85 | 64.06 | 63.77 | 63.99 | 31,777 | -0.35(-0.54%) |
Sep 11, 2018 | 64.09 | 64.34 | 64.05 | 64.34 | 31,218 | -0.24(-0.38%) |
Sep 10, 2018 | 64.65 | 64.68 | 64.46 | 64.58 | 16,693 | +0.27(+0.41%) |
Sep 07, 2018 | 64.46 | 64.54 | 64.19 | 64.31 | 38,667 | -0.59(-0.91%) |
Sep 06, 2018 | 64.74 | 64.94 | 64.62 | 64.90 | 36,491 | +0.16(+0.24%) |
Sep 05, 2018 | 64.83 | 64.85 | 64.57 | 64.75 | 142,894 | -0.39(-0.60%) |
Sep 04, 2018 | 65.16 | 65.27 | 64.99 | 65.14 | 68,064 | -1.13(-1.71%) |
Aug 31, 2018 | 66.27 | 66.27 | 66.27 | 0 | -0.04(-0.06%) | |
Aug 30, 2018 | 66.29 | 66.41 | 66.08 | 66.31 | 39,637 | -0.11(-0.17%) |
Aug 29, 2018 | 66.28 | 66.46 | 66.20 | 66.42 | 31,957 | +0.47(+0.72%) |
Aug 28, 2018 | 66.12 | 66.12 | 65.93 | 65.95 | 29,257 | -0.28(-0.42%) |
Aug 27, 2018 | 66.01 | 66.30 | 66.01 | 66.23 | 25,850 | +1.05(+1.61%) |
Aug 24, 2018 | 64.95 | 65.23 | 64.95 | 65.18 | 44,387 | +0.25(+0.39%) |
Aug 23, 2018 | 64.74 | 65.01 | 64.74 | 64.93 | 119,059 | -0.09(-0.13%) |
Aug 22, 2018 | 64.97 | 65.18 | 64.94 | 65.02 | 91,668 | +0.50(+0.77%) |
Aug 21, 2018 | 64.55 | 64.66 | 64.48 | 64.52 | 23,354 | -0.11(-0.18%) |
Aug 20, 2018 | 64.55 | 64.74 | 64.52 | 64.63 | 28,823 | -0.07(-0.11%) |
Aug 17, 2018 | 64.58 | 64.87 | 64.56 | 64.70 | 22,307 | +0.35(+0.54%) |
Aug 16, 2018 | 64.30 | 64.48 | 64.25 | 64.35 | 19,569 | -0.25(-0.39%) |
Aug 15, 2018 | 64.73 | 64.84 | 64.41 | 64.61 | 24,775 | -0.99(-1.51%) |
Aug 14, 2018 | 65.55 | 65.65 | 65.41 | 65.59 | 19,346 | +0.44(+0.67%) |
Aug 13, 2018 | 65.31 | 65.37 | 65.05 | 65.16 | 66,026 | -0.72(-1.09%) |
Aug 10, 2018 | 66.04 | 66.05 | 65.81 | 65.87 | 23,680 | -0.91(-1.36%) |
Aug 09, 2018 | 66.93 | 67.06 | 66.78 | 66.78 | 14,223 | -0.26(-0.39%) |
Aug 08, 2018 | 67.04 | 67.14 | 66.97 | 67.05 | 50,520 | +0.01(+0.01%) |
Aug 07, 2018 | 67.16 | 67.20 | 67.02 | 67.04 | 17,142 | +0.55(+0.83%) |
Aug 06, 2018 | 66.42 | 66.60 | 66.31 | 66.49 | 626,342 | -0.80(-1.18%) |
Aug 03, 2018 | 66.86 | 67.28 | 66.86 | 67.28 | 655,167 | -0.32(-0.48%) |
Aug 02, 2018 | 67.33 | 67.64 | 67.32 | 67.61 | 21,290 | -0.30(-0.44%) |
Aug 01, 2018 | 67.95 | 68.05 | 67.75 | 67.90 | 10,833 | +0.33(+0.49%) |
Jul 31, 2018 | 67.67 | 67.92 | 67.52 | 67.57 | 55,194 | -0.73(-1.07%) |
Jul 30, 2018 | 68.65 | 68.65 | 68.28 | 68.30 | 16,989 | -0.26(-0.38%) |
Jul 27, 2018 | 68.71 | 68.90 | 68.43 | 68.57 | 56,627 | +0.18(+0.27%) |
Jul 26, 2018 | 68.53 | 68.65 | 68.36 | 68.38 | 63,449 | +0.70(+1.03%) |
Jul 25, 2018 | 67.24 | 67.81 | 67.19 | 67.68 | 56,494 | +0.59(+0.87%) |
Jul 24, 2018 | 67.23 | 67.38 | 67.01 | 67.10 | 30,911 | +0.45(+0.68%) |
Jul 23, 2018 | 66.69 | 66.70 | 66.54 | 66.64 | 33,399 | +0.59(+0.89%) |
Jul 20, 2018 | 65.84 | 66.10 | 65.75 | 66.06 | 31,684 | +0.00(+0.00%) |
Jul 19, 2018 | 65.86 | 66.16 | 65.80 | 66.06 | 19,299 | -0.10(-0.15%) |
Jul 18, 2018 | 66.10 | 66.34 | 66.07 | 66.15 | 22,875 | +0.06(+0.09%) |
Jul 17, 2018 | 65.82 | 66.15 | 65.82 | 66.09 | 88,126 | +0.85(+1.30%) |
Jul 16, 2018 | 65.37 | 65.38 | 65.23 | 65.24 | 13,803 | +0.01(+0.01%) |
Jul 13, 2018 | 65.08 | 65.24 | 65.03 | 65.24 | 32,385 | +0.52(+0.80%) |
Jul 12, 2018 | 64.73 | 64.78 | 64.61 | 64.72 | 116,714 | -0.23(-0.35%) |
Jul 11, 2018 | 65.26 | 65.44 | 64.76 | 64.95 | 103,397 | -1.14(-1.72%) |
Jul 10, 2018 | 65.94 | 66.08 | 65.93 | 66.08 | 22,575 | -0.41(-0.62%) |
Jul 09, 2018 | 66.36 | 66.50 | 66.27 | 66.49 | 60,447 | +0.97(+1.48%) |
Jul 06, 2018 | 65.37 | 65.74 | 65.31 | 65.52 | 98,413 | +0.32(+0.50%) |
Jul 05, 2018 | 65.11 | 65.23 | 64.94 | 65.20 | 135,066 | -0.27(-0.41%) |
Jul 03, 2018 | 65.47 | 65.47 | 65.47 | 0 | -0.55(-0.83%) |