Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 65.66 | 66.18 | 65.45 | 65.52 | 413,314 | -0.28(-0.43%) |
Sep 27, 2018 | 66.04 | 66.13 | 65.64 | 65.80 | 460,616 | -0.24(-0.36%) |
Sep 26, 2018 | 66.28 | 66.75 | 65.85 | 66.04 | 376,513 | -0.14(-0.21%) |
Sep 25, 2018 | 66.46 | 66.47 | 65.85 | 66.18 | 359,579 | -0.09(-0.14%) |
Sep 24, 2018 | 65.62 | 66.75 | 65.52 | 66.28 | 804,040 | +0.66(+1.00%) |
Sep 21, 2018 | 65.85 | 66.18 | 65.57 | 65.62 | 620,768 | -0.28(-0.43%) |
Sep 20, 2018 | 66.32 | 67.26 | 65.43 | 65.90 | 514,939 | +0.00(+0.00%) |
Sep 19, 2018 | 66.56 | 66.98 | 65.71 | 65.90 | 619,940 | -0.61(-0.92%) |
Sep 18, 2018 | 66.98 | 67.26 | 66.13 | 66.51 | 475,710 | -0.52(-0.77%) |
Sep 17, 2018 | 67.83 | 68.02 | 66.65 | 67.03 | 466,149 | -0.80(-1.18%) |
Sep 14, 2018 | 67.73 | 68.53 | 67.36 | 67.83 | 392,388 | +0.09(+0.14%) |
Sep 13, 2018 | 68.16 | 69.15 | 67.55 | 67.73 | 550,838 | -0.24(-0.35%) |
Sep 12, 2018 | 67.22 | 68.49 | 66.75 | 67.97 | 441,519 | +0.66(+0.98%) |
Sep 11, 2018 | 67.69 | 67.83 | 67.22 | 67.31 | 295,850 | -0.24(-0.35%) |
Sep 10, 2018 | 67.12 | 68.02 | 67.12 | 67.55 | 236,556 | +0.52(+0.77%) |
Sep 07, 2018 | 67.31 | 67.45 | 66.70 | 67.03 | 338,533 | -0.19(-0.28%) |
Sep 06, 2018 | 67.12 | 67.64 | 66.65 | 67.22 | 263,913 | +0.09(+0.14%) |
Sep 05, 2018 | 66.75 | 67.50 | 66.42 | 67.12 | 352,158 | +0.28(+0.42%) |
Sep 04, 2018 | 65.66 | 66.98 | 65.38 | 66.84 | 386,410 | +1.13(+1.72%) |
Aug 31, 2018 | 65.71 | 65.71 | 65.71 | 0 | -0.19(-0.29%) | |
Aug 30, 2018 | 65.85 | 65.90 | 65.38 | 65.90 | 316,432 | +0.00(+0.00%) |
Aug 29, 2018 | 65.38 | 66.13 | 65.00 | 65.90 | 431,485 | +0.66(+1.01%) |
Aug 28, 2018 | 65.38 | 65.76 | 65.05 | 65.24 | 353,314 | -0.14(-0.22%) |
Aug 27, 2018 | 65.52 | 65.95 | 64.96 | 65.38 | 287,408 | +0.00(+0.00%) |
Aug 24, 2018 | 65.19 | 65.66 | 64.86 | 65.38 | 363,389 | +0.24(+0.36%) |
Aug 23, 2018 | 65.00 | 65.15 | 64.11 | 65.15 | 398,104 | +0.19(+0.29%) |
Aug 22, 2018 | 65.76 | 65.76 | 64.72 | 64.96 | 428,610 | -0.89(-1.36%) |
Aug 21, 2018 | 65.62 | 66.61 | 65.62 | 65.85 | 507,685 | +0.28(+0.43%) |
Aug 20, 2018 | 65.95 | 66.37 | 65.43 | 65.57 | 273,424 | -0.33(-0.50%) |
Aug 17, 2018 | 65.76 | 66.28 | 65.76 | 65.90 | 200,868 | +0.05(+0.07%) |
Aug 16, 2018 | 65.95 | 66.51 | 65.57 | 65.85 | 579,516 | +0.05(+0.07%) |
Aug 15, 2018 | 65.71 | 66.51 | 65.43 | 65.80 | 604,008 | -0.19(-0.29%) |
Aug 14, 2018 | 64.86 | 66.18 | 64.68 | 65.99 | 479,353 | +1.41(+2.19%) |
Aug 13, 2018 | 64.20 | 64.77 | 63.64 | 64.58 | 494,778 | +0.52(+0.81%) |
Aug 10, 2018 | 63.64 | 64.72 | 63.24 | 64.06 | 384,740 | -0.09(-0.15%) |
Aug 09, 2018 | 64.20 | 65.29 | 63.83 | 64.16 | 720,467 | +0.09(+0.15%) |
Aug 08, 2018 | 65.38 | 65.80 | 63.83 | 64.06 | 541,389 | -1.55(-2.37%) |
Aug 07, 2018 | 66.93 | 67.17 | 65.57 | 65.62 | 501,518 | -1.27(-1.90%) |
Aug 06, 2018 | 65.43 | 66.93 | 65.43 | 66.89 | 362,119 | +1.41(+2.16%) |
Aug 03, 2018 | 65.29 | 65.99 | 64.53 | 65.48 | 325,467 | +0.42(+0.65%) |
Aug 02, 2018 | 64.63 | 65.95 | 64.49 | 65.05 | 779,685 | +1.08(+1.69%) |
Aug 01, 2018 | 64.16 | 65.85 | 63.87 | 63.97 | 1,063,389 | +0.05(+0.07%) |
Jul 31, 2018 | 63.69 | 65.38 | 62.42 | 63.92 | 1,275,228 | +0.75(+1.19%) |
Jul 30, 2018 | 64.82 | 64.96 | 63.03 | 63.17 | 471,738 | -1.51(-2.33%) |
Jul 27, 2018 | 63.64 | 65.00 | 63.26 | 64.68 | 1,050,760 | +1.18(+1.85%) |
Jul 26, 2018 | 62.32 | 63.73 | 61.80 | 63.50 | 736,683 | +0.99(+1.58%) |
Jul 25, 2018 | 62.42 | 62.56 | 61.50 | 62.51 | 331,717 | +0.00(+0.00%) |
Jul 24, 2018 | 63.17 | 63.36 | 61.99 | 62.51 | 408,429 | -0.38(-0.60%) |
Jul 23, 2018 | 63.83 | 63.85 | 62.79 | 62.89 | 341,921 | -1.13(-1.76%) |
Jul 20, 2018 | 65.90 | 65.99 | 63.87 | 64.02 | 460,230 | -2.02(-3.06%) |
Jul 19, 2018 | 64.68 | 66.79 | 64.53 | 66.04 | 1,099,933 | +1.08(+1.67%) |
Jul 18, 2018 | 64.02 | 65.05 | 64.02 | 64.96 | 423,572 | +0.94(+1.47%) |
Jul 17, 2018 | 63.03 | 64.20 | 62.84 | 64.02 | 500,738 | +0.89(+1.42%) |
Jul 16, 2018 | 64.49 | 64.82 | 62.79 | 63.12 | 849,351 | -0.33(-0.52%) |
Jul 13, 2018 | 62.32 | 63.59 | 62.18 | 63.45 | 519,134 | +1.13(+1.81%) |
Jul 12, 2018 | 62.32 | 62.51 | 61.80 | 62.32 | 153,581 | +0.28(+0.46%) |
Jul 11, 2018 | 61.66 | 62.32 | 61.24 | 62.04 | 244,815 | +0.24(+0.38%) |
Jul 10, 2018 | 62.32 | 62.56 | 61.38 | 61.80 | 934,927 | -0.52(-0.83%) |
Jul 09, 2018 | 62.13 | 62.37 | 61.62 | 62.32 | 461,421 | +0.56(+0.91%) |
Jul 06, 2018 | 61.43 | 61.90 | 61.43 | 61.76 | 157,948 | +0.19(+0.31%) |
Jul 05, 2018 | 61.19 | 61.66 | 60.53 | 61.57 | 423,215 | +0.66(+1.08%) |
Jul 03, 2018 | 60.91 | 60.91 | 60.91 | 0 | +0.66(+1.09%) |