Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 66.53 | 68.06 | 66.53 | 67.44 | 44,368 | +0.70(+1.05%) |
Sep 27, 2018 | 64.17 | 67.13 | 63.86 | 66.73 | 159,659 | +2.63(+4.10%) |
Sep 26, 2018 | 65.29 | 65.52 | 64.02 | 64.11 | 60,596 | -1.16(-1.77%) |
Sep 25, 2018 | 66.30 | 66.94 | 65.18 | 65.26 | 50,069 | -0.54(-0.82%) |
Sep 24, 2018 | 65.69 | 66.76 | 65.59 | 65.80 | 52,673 | -0.13(-0.19%) |
Sep 21, 2018 | 66.02 | 66.71 | 65.79 | 65.93 | 150,231 | -0.21(-0.32%) |
Sep 20, 2018 | 65.90 | 66.70 | 65.38 | 66.14 | 55,224 | +0.57(+0.88%) |
Sep 19, 2018 | 66.42 | 66.83 | 65.17 | 65.56 | 59,775 | -0.91(-1.37%) |
Sep 18, 2018 | 66.46 | 67.17 | 65.69 | 66.47 | 56,402 | +0.00(+0.00%) |
Sep 17, 2018 | 66.48 | 67.26 | 66.24 | 66.47 | 53,260 | +0.06(+0.10%) |
Sep 14, 2018 | 66.99 | 67.84 | 66.12 | 66.41 | 105,535 | -0.92(-1.37%) |
Sep 13, 2018 | 67.31 | 67.64 | 66.77 | 67.33 | 49,766 | +0.36(+0.53%) |
Sep 12, 2018 | 67.11 | 67.75 | 66.15 | 66.97 | 55,817 | -0.31(-0.46%) |
Sep 11, 2018 | 67.56 | 68.41 | 67.05 | 67.28 | 46,932 | -0.48(-0.71%) |
Sep 10, 2018 | 67.04 | 68.57 | 65.77 | 67.77 | 33,193 | +0.90(+1.35%) |
Sep 07, 2018 | 66.89 | 67.38 | 66.47 | 66.87 | 29,760 | -0.03(-0.04%) |
Sep 06, 2018 | 66.87 | 67.62 | 66.15 | 66.89 | 33,467 | +0.19(+0.29%) |
Sep 05, 2018 | 67.00 | 67.67 | 66.21 | 66.70 | 27,400 | -0.23(-0.34%) |
Sep 04, 2018 | 66.19 | 67.87 | 65.56 | 66.93 | 52,464 | +0.25(+0.37%) |
Aug 31, 2018 | 66.68 | 66.68 | 66.68 | 0 | +0.93(+1.41%) | |
Aug 30, 2018 | 66.88 | 67.36 | 65.44 | 65.75 | 43,311 | -1.39(-2.07%) |
Aug 29, 2018 | 66.98 | 67.55 | 66.64 | 67.15 | 27,501 | +0.26(+0.38%) |
Aug 28, 2018 | 67.09 | 67.58 | 66.55 | 66.89 | 29,649 | -0.19(-0.29%) |
Aug 27, 2018 | 67.41 | 67.79 | 66.81 | 67.08 | 39,891 | +0.04(+0.05%) |
Aug 24, 2018 | 67.48 | 67.48 | 66.74 | 67.05 | 38,546 | -0.05(-0.08%) |
Aug 23, 2018 | 67.61 | 67.84 | 66.81 | 67.10 | 45,242 | -0.97(-1.42%) |
Aug 22, 2018 | 68.89 | 69.15 | 67.57 | 68.07 | 54,028 | -0.76(-1.10%) |
Aug 21, 2018 | 68.61 | 69.03 | 67.00 | 68.82 | 119,631 | +1.21(+1.79%) |
Aug 20, 2018 | 67.09 | 68.03 | 66.02 | 67.61 | 129,462 | +0.66(+0.98%) |
Aug 17, 2018 | 65.79 | 67.29 | 65.53 | 66.96 | 87,525 | +1.17(+1.77%) |
Aug 16, 2018 | 65.27 | 66.13 | 64.95 | 65.79 | 55,357 | +0.30(+0.46%) |
Aug 15, 2018 | 66.58 | 66.81 | 64.43 | 65.49 | 88,782 | -1.19(-1.79%) |
Aug 14, 2018 | 65.35 | 66.86 | 64.54 | 66.68 | 81,586 | +1.11(+1.69%) |
Aug 13, 2018 | 63.73 | 65.69 | 63.61 | 65.57 | 37,102 | +1.85(+2.90%) |
Aug 10, 2018 | 62.59 | 64.36 | 61.92 | 63.72 | 39,973 | +0.78(+1.24%) |
Aug 09, 2018 | 60.40 | 63.56 | 60.40 | 62.94 | 50,551 | +2.37(+3.91%) |
Aug 08, 2018 | 61.19 | 61.31 | 59.85 | 60.57 | 63,451 | -0.76(-1.23%) |
Aug 07, 2018 | 61.80 | 62.37 | 60.97 | 61.33 | 29,464 | -0.46(-0.75%) |
Aug 06, 2018 | 58.43 | 62.04 | 58.43 | 61.79 | 65,278 | +3.02(+5.14%) |
Aug 03, 2018 | 59.13 | 59.64 | 58.41 | 58.77 | 33,384 | -0.39(-0.66%) |
Aug 02, 2018 | 58.25 | 60.22 | 58.22 | 59.16 | 38,994 | +0.92(+1.58%) |
Aug 01, 2018 | 58.36 | 59.28 | 57.33 | 58.24 | 62,815 | +0.07(+0.13%) |
Jul 31, 2018 | 57.80 | 58.97 | 57.58 | 58.17 | 67,858 | +0.36(+0.61%) |
Jul 30, 2018 | 56.79 | 59.23 | 54.64 | 57.81 | 50,198 | +1.17(+2.07%) |
Jul 27, 2018 | 55.05 | 58.65 | 55.05 | 56.64 | 89,831 | -2.77(-4.66%) |
Jul 26, 2018 | 52.61 | 59.83 | 50.32 | 59.41 | 113,148 | +10.69(+21.94%) |
Jul 25, 2018 | 50.07 | 50.07 | 47.58 | 48.72 | 69,911 | -0.47(-0.96%) |
Jul 24, 2018 | 49.65 | 49.95 | 48.80 | 49.19 | 55,222 | -0.41(-0.83%) |
Jul 23, 2018 | 49.95 | 50.02 | 49.32 | 49.60 | 43,464 | -0.32(-0.64%) |
Jul 20, 2018 | 50.20 | 50.62 | 49.51 | 49.92 | 43,811 | -0.32(-0.63%) |
Jul 19, 2018 | 50.55 | 50.83 | 49.99 | 50.24 | 64,017 | -0.56(-1.11%) |
Jul 18, 2018 | 50.65 | 50.92 | 49.93 | 50.80 | 73,102 | +0.15(+0.29%) |
Jul 17, 2018 | 51.46 | 51.95 | 50.43 | 50.66 | 30,756 | -0.77(-1.50%) |
Jul 16, 2018 | 51.85 | 52.26 | 51.34 | 51.43 | 24,756 | -0.29(-0.56%) |
Jul 13, 2018 | 52.15 | 52.22 | 51.55 | 51.72 | 33,826 | -0.42(-0.80%) |
Jul 12, 2018 | 51.50 | 52.18 | 51.18 | 52.14 | 44,728 | +0.72(+1.40%) |
Jul 11, 2018 | 51.58 | 52.45 | 51.08 | 51.42 | 71,598 | -0.34(-0.65%) |
Jul 10, 2018 | 51.89 | 52.07 | 51.10 | 51.76 | 47,062 | -0.02(-0.04%) |
Jul 09, 2018 | 51.08 | 52.20 | 51.08 | 51.78 | 39,814 | +0.44(+0.85%) |
Jul 06, 2018 | 50.32 | 51.56 | 50.04 | 51.34 | 33,983 | +1.03(+2.05%) |
Jul 05, 2018 | 49.37 | 50.38 | 48.86 | 50.31 | 50,135 | +1.08(+2.20%) |
Jul 03, 2018 | 49.23 | 49.23 | 49.23 | 0 | +0.49(+1.01%) |