Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 66.57 | 66.86 | 66.24 | 66.36 | 512,035 | -0.20(-0.30%) |
Sep 27, 2018 | 66.70 | 67.18 | 66.44 | 66.56 | 470,089 | -0.05(-0.08%) |
Sep 26, 2018 | 66.67 | 67.11 | 66.39 | 66.61 | 591,296 | -0.08(-0.12%) |
Sep 25, 2018 | 67.94 | 68.10 | 66.69 | 66.69 | 462,285 | -1.07(-1.58%) |
Sep 24, 2018 | 68.22 | 68.42 | 67.57 | 67.76 | 499,514 | -0.39(-0.57%) |
Sep 21, 2018 | 68.60 | 68.67 | 68.01 | 68.15 | 1,856,756 | -0.47(-0.68%) |
Sep 20, 2018 | 68.10 | 68.72 | 67.89 | 68.62 | 482,624 | +0.44(+0.65%) |
Sep 19, 2018 | 68.12 | 68.47 | 67.89 | 68.18 | 601,604 | +0.03(+0.04%) |
Sep 18, 2018 | 66.69 | 68.32 | 66.69 | 68.15 | 444,131 | +1.40(+2.10%) |
Sep 17, 2018 | 66.45 | 67.21 | 66.36 | 66.75 | 365,997 | +0.30(+0.45%) |
Sep 14, 2018 | 67.51 | 67.51 | 66.25 | 66.45 | 424,771 | -0.98(-1.45%) |
Sep 13, 2018 | 67.57 | 67.78 | 67.26 | 67.43 | 251,618 | -0.56(-0.82%) |
Sep 12, 2018 | 68.48 | 68.48 | 67.61 | 67.99 | 473,287 | -0.51(-0.74%) |
Sep 11, 2018 | 67.76 | 68.64 | 67.30 | 68.50 | 781,692 | +0.78(+1.15%) |
Sep 10, 2018 | 67.97 | 68.04 | 67.40 | 67.72 | 346,707 | -0.08(-0.12%) |
Sep 07, 2018 | 67.99 | 68.11 | 66.81 | 67.80 | 613,222 | -0.26(-0.38%) |
Sep 06, 2018 | 69.29 | 69.32 | 67.77 | 68.06 | 645,651 | -1.21(-1.75%) |
Sep 05, 2018 | 67.00 | 69.60 | 66.88 | 69.27 | 1,912,690 | +3.03(+4.57%) |
Sep 04, 2018 | 67.47 | 67.47 | 66.24 | 66.24 | 470,970 | -1.26(-1.87%) |
Aug 31, 2018 | 67.50 | 67.50 | 67.50 | 0 | -0.49(-0.72%) | |
Aug 30, 2018 | 67.90 | 68.04 | 67.76 | 67.99 | 310,835 | +0.15(+0.22%) |
Aug 29, 2018 | 67.77 | 68.64 | 67.61 | 67.84 | 485,754 | +0.05(+0.07%) |
Aug 28, 2018 | 67.97 | 68.32 | 67.00 | 67.79 | 577,793 | -0.18(-0.26%) |
Aug 27, 2018 | 68.17 | 68.50 | 67.87 | 67.97 | 296,876 | -0.06(-0.09%) |
Aug 24, 2018 | 68.31 | 68.40 | 68.02 | 68.03 | 240,909 | -0.38(-0.56%) |
Aug 23, 2018 | 68.13 | 68.52 | 68.08 | 68.41 | 292,831 | +0.34(+0.50%) |
Aug 22, 2018 | 68.77 | 68.83 | 68.06 | 68.07 | 394,266 | -0.72(-1.05%) |
Aug 21, 2018 | 68.83 | 69.22 | 68.75 | 68.79 | 347,928 | -0.05(-0.07%) |
Aug 20, 2018 | 69.30 | 69.40 | 68.74 | 68.84 | 446,252 | -0.47(-0.68%) |
Aug 17, 2018 | 68.90 | 69.44 | 68.46 | 69.31 | 212,865 | +0.30(+0.43%) |
Aug 16, 2018 | 68.48 | 69.26 | 68.44 | 69.01 | 533,364 | +0.76(+1.11%) |
Aug 15, 2018 | 68.61 | 68.63 | 67.53 | 68.25 | 528,494 | -0.51(-0.74%) |
Aug 14, 2018 | 67.45 | 69.05 | 67.45 | 68.76 | 568,799 | +1.41(+2.09%) |
Aug 13, 2018 | 67.01 | 67.60 | 67.00 | 67.35 | 445,927 | +0.26(+0.39%) |
Aug 10, 2018 | 67.94 | 68.08 | 66.70 | 67.09 | 498,604 | -1.08(-1.58%) |
Aug 09, 2018 | 67.70 | 68.17 | 67.60 | 68.17 | 430,609 | +0.45(+0.66%) |
Aug 08, 2018 | 67.26 | 67.84 | 67.05 | 67.72 | 318,723 | +0.43(+0.64%) |
Aug 07, 2018 | 68.22 | 68.28 | 67.21 | 67.29 | 507,921 | -0.76(-1.12%) |
Aug 03, 2018 | 68.05 | 68.05 | 68.05 | 0 | +0.05(+0.07%) | |
Aug 02, 2018 | 67.96 | 68.24 | 67.34 | 68.00 | 272,352 | +0.07(+0.10%) |
Aug 01, 2018 | 69.00 | 69.00 | 67.59 | 67.93 | 479,816 | -0.85(-1.24%) |
Jul 31, 2018 | 68.73 | 68.88 | 68.19 | 68.78 | 561,781 | +0.03(+0.04%) |
Jul 30, 2018 | 69.35 | 69.45 | 68.68 | 68.75 | 306,543 | -0.56(-0.81%) |
Jul 27, 2018 | 69.62 | 69.89 | 69.00 | 69.31 | 343,320 | -0.32(-0.46%) |
Jul 26, 2018 | 69.05 | 69.71 | 68.76 | 69.63 | 430,619 | +1.10(+1.61%) |
Jul 25, 2018 | 68.10 | 68.67 | 67.75 | 68.53 | 308,518 | -0.23(-0.33%) |
Jul 24, 2018 | 69.35 | 69.52 | 68.56 | 68.76 | 324,142 | -0.64(-0.92%) |
Jul 23, 2018 | 69.45 | 69.45 | 69.06 | 69.40 | 285,205 | +0.08(+0.12%) |
Jul 20, 2018 | 69.53 | 69.62 | 69.05 | 69.32 | 338,834 | -0.27(-0.39%) |
Jul 19, 2018 | 69.22 | 69.72 | 69.15 | 69.59 | 217,140 | +0.27(+0.39%) |
Jul 18, 2018 | 69.73 | 69.94 | 69.32 | 69.32 | 1,323,356 | -0.41(-0.59%) |
Jul 17, 2018 | 69.40 | 69.92 | 69.16 | 69.73 | 401,967 | +0.24(+0.35%) |
Jul 16, 2018 | 69.15 | 69.63 | 69.07 | 69.49 | 837,470 | +0.31(+0.45%) |
Jul 13, 2018 | 69.22 | 69.51 | 69.03 | 69.18 | 261,508 | -0.04(-0.06%) |
Jul 12, 2018 | 68.13 | 69.43 | 68.13 | 69.22 | 1,411,041 | +1.12(+1.64%) |
Jul 11, 2018 | 67.13 | 68.26 | 67.11 | 68.10 | 582,690 | +0.79(+1.17%) |
Jul 10, 2018 | 67.19 | 67.57 | 66.93 | 67.31 | 435,676 | +0.31(+0.46%) |
Jul 09, 2018 | 66.95 | 67.40 | 66.82 | 67.00 | 308,419 | +0.05(+0.07%) |
Jul 06, 2018 | 66.39 | 67.06 | 66.30 | 66.95 | 400,256 | +0.60(+0.90%) |
Jul 05, 2018 | 67.03 | 67.03 | 66.30 | 66.35 | 346,798 | -0.75(-1.12%) |
Jul 04, 2018 | 67.15 | 67.31 | 67.00 | 67.10 | 133,037 | -0.10(-0.15%) |