Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 66.68 | 67.65 | 66.68 | 67.03 | 276,060 | +0.23(+0.34%) |
Sep 27, 2018 | 66.89 | 67.47 | 66.30 | 66.80 | 279,525 | +0.20(+0.31%) |
Sep 26, 2018 | 66.73 | 67.83 | 66.44 | 66.60 | 432,187 | +0.06(+0.09%) |
Sep 25, 2018 | 69.56 | 69.70 | 66.42 | 66.54 | 537,266 | -2.96(-4.26%) |
Sep 24, 2018 | 68.46 | 69.73 | 68.07 | 69.50 | 343,121 | +0.85(+1.24%) |
Sep 21, 2018 | 68.47 | 68.74 | 68.07 | 68.64 | 563,310 | +0.46(+0.67%) |
Sep 20, 2018 | 67.97 | 68.56 | 67.47 | 68.19 | 319,064 | +0.54(+0.79%) |
Sep 19, 2018 | 68.72 | 69.12 | 67.37 | 67.65 | 443,274 | -1.08(-1.57%) |
Sep 18, 2018 | 68.02 | 69.18 | 67.49 | 68.73 | 657,862 | +0.76(+1.11%) |
Sep 17, 2018 | 68.04 | 68.31 | 67.63 | 67.98 | 535,413 | -0.02(-0.02%) |
Sep 14, 2018 | 67.08 | 68.21 | 66.86 | 67.99 | 1,058,743 | +0.88(+1.31%) |
Sep 13, 2018 | 67.42 | 67.42 | 66.57 | 67.12 | 464,602 | -0.23(-0.34%) |
Sep 12, 2018 | 65.87 | 67.53 | 65.79 | 67.34 | 402,334 | +1.23(+1.86%) |
Sep 11, 2018 | 65.16 | 66.26 | 64.79 | 66.12 | 410,970 | +0.81(+1.23%) |
Sep 10, 2018 | 64.99 | 65.34 | 64.43 | 65.31 | 322,862 | +0.72(+1.12%) |
Sep 07, 2018 | 65.06 | 65.52 | 64.31 | 64.59 | 366,932 | -0.84(-1.28%) |
Sep 06, 2018 | 65.54 | 65.88 | 65.06 | 65.42 | 422,334 | -0.25(-0.38%) |
Sep 05, 2018 | 64.91 | 65.91 | 64.53 | 65.68 | 393,042 | +0.54(+0.84%) |
Sep 04, 2018 | 64.96 | 65.75 | 64.48 | 65.13 | 641,912 | +0.40(+0.62%) |
Aug 31, 2018 | 64.73 | 64.73 | 64.73 | 0 | +0.28(+0.44%) | |
Aug 30, 2018 | 64.80 | 65.32 | 64.31 | 64.45 | 278,606 | -0.55(-0.84%) |
Aug 29, 2018 | 65.25 | 65.35 | 64.31 | 65.00 | 364,389 | -0.22(-0.34%) |
Aug 28, 2018 | 65.57 | 66.21 | 64.82 | 65.22 | 388,403 | -0.24(-0.37%) |
Aug 27, 2018 | 64.71 | 65.57 | 64.69 | 65.46 | 604,512 | +1.15(+1.79%) |
Aug 24, 2018 | 64.33 | 64.78 | 63.99 | 64.31 | 223,833 | -0.09(-0.14%) |
Aug 23, 2018 | 65.91 | 66.26 | 64.22 | 64.40 | 249,613 | -1.43(-2.18%) |
Aug 22, 2018 | 64.83 | 66.14 | 64.58 | 65.83 | 581,524 | +0.80(+1.23%) |
Aug 21, 2018 | 64.75 | 65.12 | 64.44 | 65.03 | 255,788 | +0.25(+0.39%) |
Aug 20, 2018 | 64.69 | 65.16 | 64.27 | 64.78 | 332,523 | +0.22(+0.34%) |
Aug 17, 2018 | 64.02 | 64.90 | 63.91 | 64.56 | 264,844 | +0.45(+0.69%) |
Aug 16, 2018 | 64.27 | 65.15 | 63.97 | 64.11 | 410,831 | -0.01(-0.01%) |
Aug 15, 2018 | 65.76 | 66.06 | 63.51 | 64.12 | 627,452 | -2.16(-3.26%) |
Aug 14, 2018 | 65.75 | 67.08 | 65.18 | 66.28 | 355,642 | +0.73(+1.11%) |
Aug 13, 2018 | 65.84 | 65.84 | 64.65 | 65.56 | 1,171,722 | -0.32(-0.49%) |
Aug 10, 2018 | 66.83 | 67.18 | 65.80 | 65.88 | 705,470 | -1.25(-1.86%) |
Aug 09, 2018 | 67.32 | 68.11 | 67.12 | 67.13 | 497,612 | -0.43(-0.64%) |
Aug 08, 2018 | 66.73 | 67.81 | 65.70 | 67.56 | 540,181 | +0.83(+1.24%) |
Aug 07, 2018 | 69.13 | 69.55 | 66.51 | 66.73 | 956,981 | -2.40(-3.47%) |
Aug 06, 2018 | 68.45 | 70.15 | 67.37 | 69.13 | 889,197 | +0.68(+0.99%) |
Aug 03, 2018 | 64.24 | 71.79 | 63.56 | 68.45 | 1,948,535 | +6.99(+11.37%) |
Aug 02, 2018 | 58.93 | 61.86 | 58.93 | 61.46 | 693,459 | +2.29(+3.87%) |
Aug 01, 2018 | 58.84 | 59.39 | 58.38 | 59.17 | 477,093 | +0.19(+0.33%) |
Jul 31, 2018 | 58.94 | 59.44 | 58.70 | 58.97 | 426,989 | +0.25(+0.43%) |
Jul 30, 2018 | 58.43 | 59.09 | 58.38 | 58.72 | 301,680 | -0.02(-0.03%) |
Jul 27, 2018 | 59.74 | 59.84 | 58.49 | 58.74 | 373,549 | -0.81(-1.36%) |
Jul 26, 2018 | 58.86 | 59.76 | 58.51 | 59.55 | 394,261 | +0.78(+1.32%) |
Jul 25, 2018 | 57.81 | 59.02 | 57.61 | 58.77 | 575,346 | +0.52(+0.89%) |
Jul 24, 2018 | 60.54 | 60.61 | 57.69 | 58.25 | 678,113 | -2.20(-3.64%) |
Jul 23, 2018 | 60.16 | 60.60 | 59.88 | 60.46 | 372,994 | +0.03(+0.05%) |
Jul 20, 2018 | 60.46 | 60.81 | 60.33 | 60.42 | 563,216 | -0.02(-0.03%) |
Jul 19, 2018 | 60.02 | 60.94 | 59.36 | 60.44 | 542,241 | -0.06(-0.09%) |
Jul 18, 2018 | 61.69 | 61.85 | 59.96 | 60.50 | 420,589 | -1.17(-1.90%) |
Jul 17, 2018 | 61.24 | 62.03 | 61.05 | 61.67 | 391,599 | +0.32(+0.53%) |
Jul 16, 2018 | 62.78 | 62.78 | 61.05 | 61.35 | 471,041 | -1.21(-1.94%) |
Jul 13, 2018 | 62.50 | 62.90 | 62.33 | 62.56 | 331,682 | +0.01(+0.01%) |
Jul 12, 2018 | 63.14 | 63.14 | 62.20 | 62.55 | 324,456 | -0.35(-0.55%) |
Jul 11, 2018 | 63.45 | 63.45 | 62.23 | 62.90 | 390,400 | -0.82(-1.28%) |
Jul 10, 2018 | 64.23 | 64.68 | 63.61 | 63.72 | 377,218 | -0.23(-0.37%) |
Jul 09, 2018 | 63.89 | 64.29 | 63.55 | 63.95 | 304,484 | +0.11(+0.18%) |
Jul 06, 2018 | 63.72 | 64.07 | 63.34 | 63.84 | 339,801 | +0.09(+0.14%) |
Jul 05, 2018 | 63.35 | 63.94 | 62.83 | 63.75 | 462,624 | +0.59(+0.94%) |
Jul 03, 2018 | 63.16 | 63.16 | 63.16 | 0 | -0.02(-0.03%) |