Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 63.17 | 63.76 | 63.17 | 63.55 | 21,669 | +0.13(+0.20%) |
Sep 27, 2018 | 62.70 | 63.84 | 62.66 | 63.42 | 71,488 | -3.59(-5.36%) |
Sep 26, 2018 | 67.14 | 67.60 | 66.42 | 67.01 | 22,030 | -0.42(-0.63%) |
Sep 25, 2018 | 68.19 | 68.82 | 66.42 | 67.43 | 34,448 | -0.93(-1.36%) |
Sep 24, 2018 | 67.69 | 68.36 | 67.35 | 68.36 | 15,899 | +0.34(+0.50%) |
Sep 21, 2018 | 68.83 | 69.16 | 67.52 | 68.02 | 75,429 | -0.72(-1.04%) |
Sep 20, 2018 | 68.28 | 69.12 | 67.77 | 68.74 | 12,821 | +0.80(+1.18%) |
Sep 19, 2018 | 69.16 | 69.21 | 66.29 | 67.94 | 35,326 | -1.14(-1.65%) |
Sep 18, 2018 | 69.12 | 70.22 | 68.95 | 69.08 | 16,657 | -0.21(-0.30%) |
Sep 17, 2018 | 69.97 | 70.39 | 69.04 | 69.29 | 12,823 | -0.59(-0.85%) |
Sep 14, 2018 | 68.49 | 70.18 | 68.49 | 69.88 | 9,709 | +1.48(+2.16%) |
Sep 13, 2018 | 68.19 | 68.74 | 67.73 | 68.40 | 9,869 | +0.56(+0.82%) |
Sep 12, 2018 | 67.18 | 68.01 | 67.09 | 67.85 | 15,424 | +0.63(+0.94%) |
Sep 11, 2018 | 67.26 | 67.68 | 66.80 | 67.22 | 17,231 | -0.04(-0.06%) |
Sep 10, 2018 | 68.39 | 68.39 | 67.18 | 67.26 | 15,755 | -1.05(-1.54%) |
Sep 07, 2018 | 67.55 | 68.48 | 67.30 | 68.31 | 11,313 | +0.88(+1.31%) |
Sep 06, 2018 | 67.55 | 67.85 | 67.01 | 67.43 | 9,445 | -0.21(-0.31%) |
Sep 05, 2018 | 68.01 | 68.01 | 67.01 | 67.64 | 9,008 | -0.08(-0.12%) |
Sep 04, 2018 | 68.14 | 68.56 | 67.03 | 67.72 | 23,695 | -0.59(-0.86%) |
Aug 31, 2018 | 68.31 | 68.31 | 68.31 | 0 | +0.34(+0.49%) | |
Aug 30, 2018 | 67.89 | 68.27 | 67.39 | 67.97 | 16,588 | -0.04(-0.06%) |
Aug 29, 2018 | 68.01 | 68.35 | 67.80 | 68.01 | 8,858 | +0.13(+0.19%) |
Aug 28, 2018 | 68.52 | 68.52 | 67.80 | 67.89 | 12,109 | -0.34(-0.49%) |
Aug 27, 2018 | 68.31 | 69.36 | 68.22 | 68.22 | 10,129 | +0.38(+0.56%) |
Aug 24, 2018 | 69.15 | 69.15 | 67.85 | 67.85 | 10,122 | -0.84(-1.22%) |
Aug 23, 2018 | 69.02 | 69.32 | 68.46 | 68.69 | 12,243 | -0.55(-0.79%) |
Aug 22, 2018 | 69.90 | 69.90 | 68.98 | 69.23 | 11,528 | -0.42(-0.60%) |
Aug 21, 2018 | 68.77 | 70.16 | 68.77 | 69.65 | 15,419 | +1.01(+1.47%) |
Aug 20, 2018 | 68.98 | 68.98 | 68.19 | 68.64 | 19,645 | +0.00(+0.00%) |
Aug 17, 2018 | 68.22 | 69.11 | 68.22 | 68.64 | 13,933 | +0.25(+0.37%) |
Aug 16, 2018 | 67.89 | 68.56 | 66.34 | 68.39 | 21,709 | +1.09(+1.62%) |
Aug 15, 2018 | 67.01 | 67.97 | 67.01 | 67.30 | 13,033 | +0.00(+0.00%) |
Aug 14, 2018 | 67.51 | 67.74 | 67.18 | 67.30 | 10,977 | +0.13(+0.19%) |
Aug 13, 2018 | 68.22 | 68.22 | 67.03 | 67.18 | 35,301 | -0.88(-1.30%) |
Aug 10, 2018 | 67.22 | 68.35 | 67.22 | 68.06 | 12,742 | +0.46(+0.68%) |
Aug 09, 2018 | 67.43 | 68.31 | 67.01 | 67.59 | 10,857 | +0.08(+0.12%) |
Aug 08, 2018 | 69.86 | 69.86 | 66.92 | 67.51 | 41,127 | -2.10(-3.02%) |
Aug 07, 2018 | 70.20 | 70.97 | 69.36 | 69.61 | 11,838 | -0.29(-0.42%) |
Aug 06, 2018 | 70.37 | 70.49 | 69.90 | 69.90 | 4,433 | -0.38(-0.54%) |
Aug 03, 2018 | 69.69 | 71.96 | 69.69 | 70.28 | 13,576 | +2.23(+3.27%) |
Aug 02, 2018 | 68.27 | 69.11 | 67.47 | 68.06 | 16,685 | -0.67(-0.98%) |
Aug 01, 2018 | 68.56 | 69.15 | 67.80 | 68.73 | 13,530 | +0.13(+0.18%) |
Jul 31, 2018 | 68.14 | 69.06 | 67.85 | 68.60 | 17,626 | +0.76(+1.11%) |
Jul 30, 2018 | 67.68 | 68.29 | 67.51 | 67.85 | 22,499 | +0.17(+0.25%) |
Jul 27, 2018 | 68.52 | 69.36 | 67.51 | 67.68 | 18,697 | -0.71(-1.04%) |
Jul 26, 2018 | 68.22 | 69.11 | 68.18 | 68.39 | 19,222 | +0.17(+0.25%) |
Jul 25, 2018 | 68.98 | 68.98 | 67.89 | 68.22 | 11,071 | -0.67(-0.98%) |
Jul 24, 2018 | 69.65 | 69.65 | 68.43 | 68.90 | 14,289 | -0.25(-0.36%) |
Jul 23, 2018 | 70.91 | 70.91 | 69.06 | 69.15 | 17,727 | -1.09(-1.55%) |
Jul 20, 2018 | 70.53 | 71.21 | 70.20 | 70.24 | 11,744 | -0.29(-0.42%) |
Jul 19, 2018 | 69.40 | 70.79 | 68.81 | 70.53 | 22,062 | +1.09(+1.57%) |
Jul 18, 2018 | 68.06 | 69.61 | 68.06 | 69.44 | 14,457 | +1.47(+2.16%) |
Jul 17, 2018 | 68.31 | 68.75 | 67.93 | 67.97 | 15,400 | -0.29(-0.43%) |
Jul 16, 2018 | 67.64 | 68.31 | 67.39 | 68.27 | 11,076 | +0.50(+0.74%) |
Jul 13, 2018 | 67.30 | 68.35 | 67.26 | 67.76 | 5,342 | +0.29(+0.44%) |
Jul 12, 2018 | 68.43 | 68.43 | 67.18 | 67.47 | 13,240 | -0.34(-0.50%) |
Jul 11, 2018 | 69.02 | 69.02 | 67.59 | 67.80 | 9,104 | -1.51(-2.18%) |
Jul 10, 2018 | 68.69 | 69.36 | 68.14 | 69.32 | 21,298 | +1.05(+1.54%) |
Jul 09, 2018 | 68.31 | 68.52 | 68.06 | 68.27 | 26,694 | +0.42(+0.62%) |
Jul 06, 2018 | 68.01 | 68.69 | 67.72 | 67.85 | 13,968 | -0.21(-0.31%) |
Jul 05, 2018 | 68.14 | 68.18 | 67.20 | 68.06 | 18,080 | +0.08(+0.12%) |
Jul 03, 2018 | 67.97 | 67.97 | 67.97 | 0 | +0.29(+0.43%) |