Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 69.08 | 69.31 | 68.81 | 69.16 | 49,761 | -0.10(-0.15%) |
Sep 27, 2018 | 69.28 | 69.61 | 69.20 | 69.27 | 93,879 | +0.01(+0.01%) |
Sep 26, 2018 | 69.63 | 69.80 | 69.17 | 69.26 | 64,262 | -0.27(-0.38%) |
Sep 25, 2018 | 70.04 | 70.04 | 69.52 | 69.52 | 67,682 | -0.36(-0.52%) |
Sep 24, 2018 | 70.18 | 70.23 | 69.80 | 69.89 | 102,921 | -0.42(-0.60%) |
Sep 21, 2018 | 70.44 | 70.45 | 70.23 | 70.31 | 74,759 | +0.09(+0.13%) |
Sep 20, 2018 | 69.89 | 70.27 | 69.89 | 70.21 | 60,252 | +0.59(+0.85%) |
Sep 19, 2018 | 69.40 | 69.75 | 69.40 | 69.62 | 55,380 | +0.18(+0.26%) |
Sep 18, 2018 | 69.19 | 69.58 | 69.12 | 69.44 | 85,277 | +0.27(+0.40%) |
Sep 17, 2018 | 69.22 | 69.32 | 69.08 | 69.16 | 88,691 | -0.03(-0.04%) |
Sep 14, 2018 | 69.13 | 69.22 | 69.01 | 69.19 | 56,011 | +0.11(+0.16%) |
Sep 13, 2018 | 68.95 | 69.15 | 68.85 | 69.08 | 56,007 | +0.33(+0.47%) |
Sep 12, 2018 | 68.73 | 68.89 | 68.61 | 68.75 | 144,432 | +0.12(+0.18%) |
Sep 11, 2018 | 68.44 | 68.77 | 68.32 | 68.63 | 79,639 | +0.11(+0.16%) |
Sep 10, 2018 | 68.63 | 68.86 | 68.52 | 68.52 | 75,229 | +0.09(+0.13%) |
Sep 07, 2018 | 68.36 | 68.54 | 68.23 | 68.43 | 41,571 | -0.14(-0.20%) |
Sep 06, 2018 | 68.55 | 68.71 | 68.32 | 68.57 | 62,296 | -0.09(-0.13%) |
Sep 05, 2018 | 68.37 | 68.66 | 68.32 | 68.66 | 56,533 | +0.13(+0.19%) |
Sep 04, 2018 | 68.54 | 68.59 | 68.27 | 68.53 | 61,947 | -0.09(-0.13%) |
Aug 31, 2018 | 68.61 | 68.61 | 68.61 | 0 | -0.07(-0.10%) | |
Aug 30, 2018 | 68.86 | 68.95 | 68.56 | 68.68 | 80,596 | -0.29(-0.42%) |
Aug 29, 2018 | 68.86 | 69.07 | 68.73 | 68.98 | 51,772 | +0.18(+0.26%) |
Aug 28, 2018 | 68.93 | 68.95 | 68.75 | 68.79 | 43,085 | +0.00(+0.00%) |
Aug 27, 2018 | 68.51 | 68.85 | 68.51 | 68.79 | 105,905 | +0.53(+0.78%) |
Aug 24, 2018 | 68.08 | 68.35 | 68.08 | 68.26 | 51,120 | +0.32(+0.47%) |
Aug 23, 2018 | 68.05 | 68.20 | 67.89 | 67.94 | 187,585 | -0.17(-0.25%) |
Aug 22, 2018 | 68.11 | 68.23 | 68.03 | 68.12 | 59,508 | -0.14(-0.20%) |
Aug 21, 2018 | 68.35 | 68.48 | 68.24 | 68.25 | 70,261 | +0.06(+0.09%) |
Aug 20, 2018 | 68.06 | 68.26 | 68.06 | 68.19 | 58,417 | +0.17(+0.25%) |
Aug 17, 2018 | 67.64 | 68.18 | 67.64 | 68.02 | 105,035 | +0.30(+0.44%) |
Aug 16, 2018 | 67.40 | 67.84 | 67.33 | 67.72 | 61,758 | +0.76(+1.13%) |
Aug 15, 2018 | 67.01 | 67.02 | 66.62 | 66.97 | 116,722 | -0.36(-0.54%) |
Aug 14, 2018 | 67.09 | 67.39 | 67.09 | 67.33 | 66,155 | +0.42(+0.63%) |
Aug 13, 2018 | 67.33 | 67.39 | 66.87 | 66.91 | 51,110 | -0.40(-0.60%) |
Aug 10, 2018 | 67.37 | 67.54 | 67.12 | 67.31 | 52,285 | -0.40(-0.60%) |
Aug 09, 2018 | 67.94 | 67.94 | 67.71 | 67.71 | 55,588 | -0.16(-0.24%) |
Aug 08, 2018 | 68.00 | 68.00 | 67.82 | 67.88 | 116,232 | -0.05(-0.08%) |
Aug 07, 2018 | 67.82 | 68.04 | 67.80 | 67.93 | 127,547 | +0.25(+0.37%) |
Aug 06, 2018 | 67.50 | 67.80 | 67.37 | 67.68 | 66,618 | +0.20(+0.29%) |
Aug 03, 2018 | 66.93 | 67.48 | 66.93 | 67.48 | 110,392 | +0.50(+0.74%) |
Aug 02, 2018 | 66.48 | 67.03 | 66.33 | 66.98 | 66,455 | +0.15(+0.22%) |
Aug 01, 2018 | 67.03 | 67.14 | 66.74 | 66.84 | 83,220 | -0.26(-0.38%) |
Jul 31, 2018 | 67.09 | 67.21 | 66.97 | 67.09 | 127,971 | +0.24(+0.36%) |
Jul 30, 2018 | 66.90 | 67.05 | 66.78 | 66.85 | 74,718 | -0.05(-0.08%) |
Jul 27, 2018 | 66.99 | 67.10 | 66.68 | 66.91 | 42,503 | -0.17(-0.26%) |
Jul 26, 2018 | 67.05 | 67.28 | 67.05 | 67.08 | 117,565 | +0.19(+0.28%) |
Jul 25, 2018 | 66.28 | 66.91 | 66.26 | 66.89 | 82,718 | +0.48(+0.72%) |
Jul 24, 2018 | 66.20 | 66.48 | 66.20 | 66.41 | 69,895 | +0.42(+0.64%) |
Jul 23, 2018 | 65.72 | 66.04 | 65.72 | 65.99 | 59,843 | +0.22(+0.34%) |
Jul 20, 2018 | 65.75 | 65.88 | 65.70 | 65.76 | 67,632 | +0.03(+0.04%) |
Jul 19, 2018 | 66.03 | 66.03 | 65.73 | 65.74 | 38,498 | -0.38(-0.57%) |
Jul 18, 2018 | 65.87 | 66.18 | 65.87 | 66.12 | 65,844 | +0.26(+0.39%) |
Jul 17, 2018 | 65.63 | 65.98 | 65.55 | 65.86 | 39,749 | +0.15(+0.22%) |
Jul 16, 2018 | 65.60 | 65.72 | 65.50 | 65.71 | 206,428 | +0.09(+0.13%) |
Jul 13, 2018 | 65.44 | 65.70 | 65.40 | 65.63 | 67,043 | +0.03(+0.04%) |
Jul 12, 2018 | 65.52 | 65.61 | 65.34 | 65.60 | 78,916 | +0.46(+0.71%) |
Jul 11, 2018 | 65.37 | 65.40 | 65.08 | 65.14 | 62,709 | -0.54(-0.82%) |
Jul 10, 2018 | 65.56 | 65.70 | 65.53 | 65.68 | 68,937 | +0.33(+0.50%) |
Jul 09, 2018 | 64.95 | 65.41 | 64.95 | 65.35 | 69,943 | +0.58(+0.90%) |
Jul 06, 2018 | 64.37 | 64.86 | 64.29 | 64.77 | 57,461 | +0.38(+0.59%) |
Jul 05, 2018 | 64.26 | 64.39 | 63.99 | 64.39 | 65,385 | +0.48(+0.75%) |
Jul 03, 2018 | 63.91 | 63.91 | 63.91 | 0 | -0.16(-0.25%) |