Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 66.07 | 66.54 | 65.49 | 65.81 | 1,182,294 | -0.86(-1.29%) |
Sep 27, 2018 | 67.27 | 67.88 | 66.56 | 66.67 | 918,663 | -0.27(-0.41%) |
Sep 26, 2018 | 69.38 | 69.56 | 66.63 | 66.94 | 1,481,995 | -2.28(-3.30%) |
Sep 25, 2018 | 70.15 | 70.26 | 69.11 | 69.22 | 662,982 | -0.27(-0.39%) |
Sep 24, 2018 | 71.52 | 71.67 | 69.25 | 69.49 | 1,261,731 | -2.26(-3.15%) |
Sep 21, 2018 | 73.11 | 73.11 | 71.61 | 71.75 | 824,718 | -0.57(-0.79%) |
Sep 20, 2018 | 71.44 | 72.73 | 71.32 | 72.32 | 1,546,022 | +1.81(+2.57%) |
Sep 19, 2018 | 68.90 | 70.92 | 68.90 | 70.51 | 997,157 | +1.60(+2.32%) |
Sep 18, 2018 | 68.54 | 69.16 | 68.12 | 68.91 | 496,619 | +0.71(+1.04%) |
Sep 17, 2018 | 69.19 | 69.44 | 67.93 | 68.21 | 419,284 | -0.78(-1.14%) |
Sep 14, 2018 | 68.61 | 69.19 | 68.48 | 68.99 | 596,678 | +0.66(+0.97%) |
Sep 13, 2018 | 68.63 | 69.59 | 68.14 | 68.33 | 748,281 | -0.01(-0.01%) |
Sep 12, 2018 | 69.30 | 69.43 | 67.93 | 68.34 | 689,270 | -0.89(-1.28%) |
Sep 11, 2018 | 68.49 | 69.66 | 67.86 | 69.22 | 725,657 | +0.37(+0.54%) |
Sep 10, 2018 | 69.07 | 69.63 | 68.38 | 68.85 | 601,483 | +0.26(+0.38%) |
Sep 07, 2018 | 69.43 | 69.43 | 68.10 | 68.59 | 883,015 | -0.82(-1.18%) |
Sep 06, 2018 | 69.89 | 70.34 | 68.82 | 69.41 | 743,090 | -0.31(-0.44%) |
Sep 05, 2018 | 70.06 | 70.65 | 69.53 | 69.72 | 758,406 | -0.77(-1.09%) |
Sep 04, 2018 | 69.60 | 70.48 | 69.07 | 70.48 | 903,166 | +0.76(+1.08%) |
Aug 31, 2018 | 69.73 | 69.73 | 69.73 | 0 | -0.03(-0.04%) | |
Aug 30, 2018 | 70.50 | 70.78 | 69.43 | 69.75 | 1,107,275 | -1.26(-1.77%) |
Aug 29, 2018 | 70.92 | 71.48 | 70.32 | 71.01 | 953,997 | +0.31(+0.44%) |
Aug 28, 2018 | 70.90 | 70.97 | 70.16 | 70.71 | 950,470 | +0.25(+0.36%) |
Aug 27, 2018 | 69.29 | 70.85 | 69.29 | 70.45 | 1,382,330 | +1.91(+2.79%) |
Aug 24, 2018 | 68.10 | 68.78 | 67.99 | 68.54 | 780,461 | +0.86(+1.27%) |
Aug 23, 2018 | 68.12 | 68.39 | 67.49 | 67.68 | 722,826 | -0.63(-0.93%) |
Aug 22, 2018 | 68.21 | 68.70 | 67.93 | 68.32 | 596,853 | -0.38(-0.56%) |
Aug 21, 2018 | 68.48 | 69.51 | 68.38 | 68.70 | 815,070 | +0.33(+0.48%) |
Aug 20, 2018 | 68.10 | 68.65 | 67.76 | 68.37 | 745,064 | +0.49(+0.73%) |
Aug 17, 2018 | 66.79 | 68.07 | 66.79 | 67.88 | 789,248 | +0.75(+1.11%) |
Aug 16, 2018 | 66.02 | 67.63 | 65.56 | 67.13 | 1,382,159 | +2.09(+3.21%) |
Aug 15, 2018 | 65.08 | 65.65 | 64.20 | 65.04 | 1,132,611 | -0.92(-1.40%) |
Aug 14, 2018 | 65.03 | 66.38 | 64.72 | 65.97 | 731,669 | +1.42(+2.20%) |
Aug 13, 2018 | 65.80 | 66.42 | 64.44 | 64.55 | 1,089,324 | -1.32(-2.00%) |
Aug 10, 2018 | 66.17 | 66.46 | 65.33 | 65.86 | 1,241,472 | -1.77(-2.62%) |
Aug 09, 2018 | 68.26 | 68.44 | 67.60 | 67.64 | 742,611 | -0.63(-0.92%) |
Aug 08, 2018 | 68.09 | 68.60 | 67.68 | 68.26 | 663,563 | +0.25(+0.37%) |
Aug 07, 2018 | 67.86 | 68.75 | 67.68 | 68.01 | 952,740 | +0.65(+0.97%) |
Aug 06, 2018 | 67.06 | 67.77 | 66.68 | 67.36 | 895,334 | +0.63(+0.95%) |
Aug 03, 2018 | 65.53 | 66.72 | 65.53 | 66.72 | 949,562 | +1.01(+1.53%) |
Aug 02, 2018 | 64.58 | 65.89 | 64.02 | 65.71 | 771,408 | +0.30(+0.46%) |
Aug 01, 2018 | 65.35 | 66.48 | 64.66 | 65.42 | 1,001,921 | +0.54(+0.83%) |
Jul 31, 2018 | 65.63 | 65.88 | 64.56 | 64.87 | 1,450,710 | -0.26(-0.40%) |
Jul 30, 2018 | 66.15 | 66.35 | 64.92 | 65.14 | 1,560,003 | -0.79(-1.20%) |
Jul 27, 2018 | 66.97 | 67.40 | 65.06 | 65.93 | 1,726,058 | -0.70(-1.05%) |
Jul 26, 2018 | 66.89 | 67.56 | 66.49 | 66.63 | 1,288,977 | -0.42(-0.63%) |
Jul 25, 2018 | 65.78 | 67.19 | 65.59 | 67.05 | 1,688,518 | +1.13(+1.71%) |
Jul 24, 2018 | 66.40 | 66.96 | 65.44 | 65.92 | 2,488,886 | +0.06(+0.09%) |
Jul 23, 2018 | 64.29 | 66.04 | 64.12 | 65.86 | 1,961,305 | +1.61(+2.51%) |
Jul 20, 2018 | 64.08 | 64.64 | 63.51 | 64.25 | 1,701,454 | +0.05(+0.07%) |
Jul 19, 2018 | 65.13 | 65.22 | 63.95 | 64.20 | 1,909,776 | -1.53(-2.33%) |
Jul 18, 2018 | 64.24 | 65.90 | 64.02 | 65.73 | 2,349,042 | +1.92(+3.01%) |
Jul 17, 2018 | 63.61 | 64.35 | 63.24 | 63.81 | 1,684,509 | +0.25(+0.40%) |
Jul 16, 2018 | 62.17 | 63.68 | 62.08 | 63.56 | 2,049,377 | +1.70(+2.75%) |
Jul 13, 2018 | 62.15 | 62.57 | 60.75 | 61.86 | 1,986,552 | -0.97(-1.54%) |
Jul 12, 2018 | 63.07 | 63.07 | 61.96 | 62.83 | 1,727,444 | +0.66(+1.07%) |
Jul 11, 2018 | 61.59 | 62.87 | 61.50 | 62.17 | 1,241,896 | -0.43(-0.69%) |
Jul 10, 2018 | 63.36 | 63.43 | 62.23 | 62.60 | 1,482,720 | -0.39(-0.62%) |
Jul 09, 2018 | 60.77 | 63.00 | 60.69 | 62.99 | 2,698,802 | +2.77(+4.60%) |
Jul 06, 2018 | 59.00 | 60.81 | 58.67 | 60.22 | 1,960,903 | +0.87(+1.46%) |
Jul 05, 2018 | 59.23 | 59.33 | 58.48 | 59.35 | 1,071,973 | +1.02(+1.74%) |
Jul 03, 2018 | 58.33 | 58.33 | 58.33 | 0 | -1.07(-1.81%) |