Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 68.28 | 69.05 | 67.77 | 67.85 | 95,336 | -0.58(-0.84%) |
Sep 27, 2018 | 68.78 | 69.30 | 68.21 | 68.43 | 124,410 | -0.17(-0.24%) |
Sep 26, 2018 | 69.05 | 69.38 | 68.50 | 68.60 | 84,009 | -0.48(-0.70%) |
Sep 25, 2018 | 69.22 | 69.32 | 68.46 | 69.08 | 100,176 | +0.17(+0.24%) |
Sep 24, 2018 | 70.50 | 70.50 | 68.85 | 68.91 | 180,990 | -1.34(-1.91%) |
Sep 21, 2018 | 70.77 | 71.58 | 70.10 | 70.25 | 255,270 | -0.92(-1.29%) |
Sep 20, 2018 | 71.85 | 72.85 | 71.07 | 71.17 | 146,358 | -0.14(-0.20%) |
Sep 19, 2018 | 71.16 | 71.97 | 71.16 | 71.31 | 109,507 | +0.26(+0.37%) |
Sep 18, 2018 | 71.44 | 71.63 | 70.84 | 71.05 | 96,455 | -0.20(-0.27%) |
Sep 17, 2018 | 72.36 | 72.45 | 71.23 | 71.25 | 102,084 | -1.07(-1.48%) |
Sep 14, 2018 | 70.19 | 72.63 | 70.19 | 72.32 | 254,410 | +2.10(+2.99%) |
Sep 13, 2018 | 69.35 | 70.24 | 68.83 | 70.22 | 125,379 | +1.23(+1.78%) |
Sep 12, 2018 | 67.93 | 69.02 | 67.60 | 68.99 | 110,805 | +0.97(+1.42%) |
Sep 11, 2018 | 68.26 | 68.43 | 67.54 | 68.02 | 74,600 | -0.43(-0.63%) |
Sep 10, 2018 | 68.40 | 69.43 | 68.31 | 68.45 | 101,952 | +0.42(+0.62%) |
Sep 07, 2018 | 68.50 | 69.19 | 67.48 | 68.03 | 109,524 | -0.75(-1.10%) |
Sep 06, 2018 | 69.28 | 69.59 | 68.09 | 68.78 | 205,138 | -0.44(-0.63%) |
Sep 05, 2018 | 68.73 | 69.48 | 68.30 | 69.22 | 90,915 | +0.33(+0.49%) |
Sep 04, 2018 | 69.55 | 69.64 | 68.16 | 68.89 | 84,476 | -0.73(-1.06%) |
Aug 31, 2018 | 69.62 | 69.62 | 69.62 | 0 | -0.03(-0.04%) | |
Aug 30, 2018 | 69.62 | 70.12 | 69.18 | 69.65 | 215,935 | -0.22(-0.32%) |
Aug 29, 2018 | 69.45 | 70.08 | 68.80 | 69.87 | 56,084 | +0.38(+0.55%) |
Aug 28, 2018 | 70.33 | 70.50 | 69.36 | 69.49 | 42,281 | -0.66(-0.94%) |
Aug 27, 2018 | 70.33 | 71.00 | 69.99 | 70.15 | 106,621 | +0.28(+0.40%) |
Aug 24, 2018 | 68.98 | 70.32 | 68.78 | 69.87 | 57,148 | +0.93(+1.35%) |
Aug 23, 2018 | 69.95 | 70.17 | 68.72 | 68.94 | 87,499 | -1.00(-1.43%) |
Aug 22, 2018 | 70.69 | 70.85 | 69.37 | 69.95 | 81,693 | -0.70(-1.00%) |
Aug 21, 2018 | 69.66 | 70.68 | 69.66 | 70.65 | 110,549 | +1.18(+1.70%) |
Aug 20, 2018 | 69.88 | 70.08 | 69.43 | 69.47 | 74,912 | -0.08(-0.12%) |
Aug 17, 2018 | 68.49 | 69.68 | 68.49 | 69.56 | 138,018 | +0.87(+1.27%) |
Aug 16, 2018 | 67.90 | 68.82 | 67.90 | 68.68 | 97,434 | +1.26(+1.87%) |
Aug 15, 2018 | 67.01 | 67.52 | 66.37 | 67.42 | 212,027 | +0.09(+0.14%) |
Aug 14, 2018 | 67.24 | 67.94 | 67.01 | 67.33 | 94,983 | +0.41(+0.61%) |
Aug 13, 2018 | 67.16 | 67.29 | 66.33 | 66.92 | 281,537 | -0.42(-0.62%) |
Aug 10, 2018 | 67.36 | 67.84 | 66.72 | 67.34 | 151,281 | -0.44(-0.64%) |
Aug 09, 2018 | 68.66 | 69.43 | 67.46 | 67.78 | 274,372 | -1.09(-1.58%) |
Aug 08, 2018 | 70.41 | 70.41 | 68.65 | 68.86 | 208,348 | -1.61(-2.29%) |
Aug 07, 2018 | 69.70 | 71.40 | 68.95 | 70.47 | 211,203 | +1.29(+1.86%) |
Aug 06, 2018 | 66.44 | 69.42 | 66.39 | 69.18 | 207,872 | +2.29(+3.42%) |
Aug 03, 2018 | 65.39 | 68.09 | 64.95 | 66.89 | 370,493 | +1.85(+2.85%) |
Aug 02, 2018 | 64.83 | 66.24 | 59.10 | 65.04 | 886,503 | -4.58(-6.58%) |
Aug 01, 2018 | 70.71 | 70.84 | 69.35 | 69.62 | 164,977 | -1.22(-1.73%) |
Jul 31, 2018 | 69.52 | 71.06 | 69.37 | 70.84 | 178,267 | +1.77(+2.56%) |
Jul 30, 2018 | 68.63 | 69.85 | 68.54 | 69.07 | 112,686 | +0.61(+0.89%) |
Jul 27, 2018 | 69.15 | 69.60 | 67.98 | 68.46 | 95,642 | -0.42(-0.61%) |
Jul 26, 2018 | 67.46 | 69.58 | 67.46 | 68.88 | 105,246 | +1.45(+2.15%) |
Jul 25, 2018 | 67.28 | 68.30 | 66.52 | 67.43 | 81,837 | +0.15(+0.22%) |
Jul 24, 2018 | 67.86 | 68.19 | 66.75 | 67.28 | 127,849 | +0.11(+0.17%) |
Jul 23, 2018 | 67.94 | 67.94 | 66.77 | 67.17 | 143,626 | -0.95(-1.39%) |
Jul 20, 2018 | 68.00 | 68.47 | 67.30 | 68.12 | 71,217 | +0.15(+0.22%) |
Jul 19, 2018 | 67.38 | 68.06 | 66.33 | 67.97 | 121,209 | +0.62(+0.92%) |
Jul 18, 2018 | 66.61 | 67.45 | 66.27 | 67.35 | 137,062 | +0.70(+1.04%) |
Jul 17, 2018 | 66.75 | 67.13 | 66.36 | 66.65 | 112,982 | -0.18(-0.26%) |
Jul 16, 2018 | 68.21 | 68.44 | 66.54 | 66.83 | 163,799 | -1.04(-1.53%) |
Jul 13, 2018 | 67.19 | 68.80 | 67.19 | 67.87 | 76,172 | +0.83(+1.25%) |
Jul 12, 2018 | 68.29 | 68.29 | 66.96 | 67.03 | 118,783 | -0.03(-0.04%) |
Jul 11, 2018 | 67.12 | 68.02 | 66.54 | 67.06 | 135,624 | -0.66(-0.97%) |
Jul 10, 2018 | 68.29 | 68.58 | 67.52 | 67.72 | 83,809 | -0.48(-0.71%) |
Jul 09, 2018 | 67.56 | 68.24 | 67.56 | 68.20 | 96,971 | +1.04(+1.55%) |
Jul 06, 2018 | 66.84 | 67.44 | 66.59 | 67.16 | 101,465 | +0.08(+0.12%) |
Jul 05, 2018 | 66.02 | 67.12 | 65.18 | 67.08 | 162,579 | +1.45(+2.20%) |
Jul 03, 2018 | 65.63 | 65.63 | 65.63 | 0 | +0.45(+0.68%) |