Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 70.94 | 70.99 | 70.40 | 70.49 | 61,500 | -0.88(-1.23%) |
Sep 27, 2018 | 71.35 | 71.89 | 71.29 | 71.37 | 64,583 | -0.31(-0.43%) |
Sep 26, 2018 | 71.70 | 72.20 | 71.49 | 71.68 | 183,626 | +0.28(+0.39%) |
Sep 25, 2018 | 71.76 | 72.00 | 71.30 | 71.41 | 45,334 | -0.37(-0.52%) |
Sep 24, 2018 | 71.82 | 71.95 | 71.63 | 71.78 | 73,346 | +0.21(+0.29%) |
Sep 21, 2018 | 70.97 | 71.80 | 70.95 | 71.57 | 110,300 | +1.70(+2.44%) |
Sep 20, 2018 | 69.26 | 70.00 | 69.17 | 69.86 | 72,320 | +2.13(+3.15%) |
Sep 19, 2018 | 67.61 | 68.02 | 67.59 | 67.73 | 307,105 | +0.54(+0.80%) |
Sep 18, 2018 | 67.06 | 67.46 | 67.00 | 67.19 | 171,877 | +0.06(+0.10%) |
Sep 17, 2018 | 67.67 | 67.74 | 67.08 | 67.13 | 88,132 | -0.95(-1.40%) |
Sep 14, 2018 | 68.24 | 68.37 | 67.80 | 68.08 | 78,000 | +0.10(+0.15%) |
Sep 13, 2018 | 68.15 | 68.30 | 67.58 | 67.98 | 56,143 | +0.56(+0.82%) |
Sep 12, 2018 | 67.36 | 67.75 | 67.25 | 67.42 | 53,511 | +1.38(+2.10%) |
Sep 11, 2018 | 65.30 | 66.08 | 65.10 | 66.04 | 205,959 | -0.11(-0.17%) |
Sep 10, 2018 | 66.31 | 66.42 | 65.92 | 66.15 | 101,465 | +0.63(+0.96%) |
Sep 07, 2018 | 65.11 | 65.90 | 65.05 | 65.52 | 60,900 | -0.08(-0.12%) |
Sep 06, 2018 | 65.80 | 66.11 | 65.23 | 65.60 | 69,965 | +0.02(+0.03%) |
Sep 05, 2018 | 65.90 | 65.90 | 65.07 | 65.58 | 87,943 | -2.12(-3.13%) |
Sep 04, 2018 | 67.57 | 67.87 | 67.32 | 67.70 | 90,858 | -2.39(-3.41%) |
Aug 31, 2018 | 70.09 | 70.09 | 70.09 | 0 | -2.03(-2.82%) | |
Aug 30, 2018 | 72.46 | 72.46 | 71.96 | 72.12 | 77,473 | -0.38(-0.52%) |
Aug 29, 2018 | 72.14 | 72.58 | 72.09 | 72.50 | 56,434 | +0.36(+0.50%) |
Aug 28, 2018 | 72.60 | 72.61 | 72.03 | 72.14 | 59,976 | +1.33(+1.88%) |
Aug 27, 2018 | 70.33 | 70.81 | 70.30 | 70.81 | 65,140 | +1.09(+1.56%) |
Aug 24, 2018 | 69.60 | 69.83 | 69.50 | 69.72 | 60,100 | +0.56(+0.81%) |
Aug 23, 2018 | 69.58 | 69.86 | 69.00 | 69.16 | 182,059 | -0.39(-0.56%) |
Aug 22, 2018 | 69.09 | 69.80 | 69.09 | 69.55 | 200,433 | +0.34(+0.49%) |
Aug 21, 2018 | 69.04 | 69.46 | 68.79 | 69.21 | 86,074 | +0.53(+0.77%) |
Aug 20, 2018 | 68.23 | 68.72 | 68.15 | 68.68 | 57,243 | +0.54(+0.79%) |
Aug 17, 2018 | 67.20 | 68.21 | 67.18 | 68.14 | 53,100 | +0.56(+0.84%) |
Aug 16, 2018 | 67.29 | 68.00 | 67.26 | 67.58 | 58,230 | +1.34(+2.03%) |
Aug 15, 2018 | 66.43 | 66.43 | 65.61 | 66.23 | 83,894 | -2.16(-3.15%) |
Aug 14, 2018 | 68.36 | 68.48 | 67.81 | 68.39 | 66,818 | +0.59(+0.86%) |
Aug 13, 2018 | 67.53 | 67.99 | 67.43 | 67.80 | 79,848 | +0.31(+0.46%) |
Aug 10, 2018 | 67.78 | 67.92 | 67.04 | 67.49 | 88,300 | -2.31(-3.31%) |
Aug 09, 2018 | 69.83 | 70.19 | 69.80 | 69.80 | 76,028 | +0.21(+0.30%) |
Aug 08, 2018 | 69.68 | 69.70 | 69.37 | 69.59 | 88,397 | -0.83(-1.18%) |
Aug 07, 2018 | 70.07 | 70.53 | 70.04 | 70.42 | 58,540 | +1.56(+2.27%) |
Aug 06, 2018 | 69.04 | 69.05 | 68.65 | 68.86 | 46,604 | +0.23(+0.34%) |
Aug 03, 2018 | 68.16 | 68.64 | 67.99 | 68.62 | 58,700 | +0.06(+0.09%) |
Aug 02, 2018 | 68.62 | 68.64 | 68.15 | 68.56 | 108,960 | -1.14(-1.64%) |
Aug 01, 2018 | 69.97 | 69.97 | 69.40 | 69.70 | 55,804 | -0.01(-0.02%) |
Jul 31, 2018 | 70.08 | 70.28 | 69.67 | 69.71 | 79,600 | -0.01(-0.01%) |
Jul 30, 2018 | 70.63 | 70.63 | 69.58 | 69.72 | 106,522 | -0.12(-0.17%) |
Jul 27, 2018 | 69.94 | 70.23 | 69.61 | 69.83 | 67,400 | -1.07(-1.51%) |
Jul 26, 2018 | 70.91 | 71.24 | 70.69 | 70.91 | 81,993 | -1.91(-2.63%) |
Jul 25, 2018 | 71.71 | 72.86 | 71.40 | 72.82 | 65,661 | +1.24(+1.74%) |
Jul 24, 2018 | 69.70 | 72.40 | 69.69 | 71.58 | 57,129 | +2.80(+4.06%) |
Jul 23, 2018 | 68.31 | 68.78 | 68.31 | 68.78 | 51,271 | -0.64(-0.92%) |
Jul 20, 2018 | 68.68 | 69.52 | 68.68 | 69.42 | 71,233 | +0.79(+1.15%) |
Jul 19, 2018 | 68.68 | 68.94 | 68.41 | 68.63 | 63,932 | -0.85(-1.22%) |
Jul 18, 2018 | 69.19 | 69.61 | 69.19 | 69.48 | 46,020 | +0.22(+0.32%) |
Jul 17, 2018 | 68.51 | 69.35 | 68.48 | 69.26 | 77,937 | +0.61(+0.89%) |
Jul 16, 2018 | 68.73 | 68.82 | 68.43 | 68.65 | 61,961 | -0.46(-0.67%) |
Jul 13, 2018 | 68.62 | 69.18 | 68.49 | 69.11 | 64,168 | +1.35(+2.00%) |
Jul 12, 2018 | 67.28 | 67.76 | 67.15 | 67.76 | 73,088 | +1.09(+1.64%) |
Jul 11, 2018 | 67.31 | 68.07 | 66.37 | 66.67 | 154,298 | -2.22(-3.22%) |
Jul 10, 2018 | 68.60 | 68.99 | 68.45 | 68.89 | 41,776 | +0.62(+0.92%) |
Jul 09, 2018 | 68.07 | 68.32 | 67.83 | 68.26 | 63,069 | +0.71(+1.05%) |
Jul 06, 2018 | 67.19 | 67.75 | 66.90 | 67.55 | 51,838 | +1.13(+1.70%) |
Jul 05, 2018 | 66.43 | 66.06 | 66.42 | 48,757 | +0.21(+0.32%) | |
Jul 03, 2018 | 66.21 | 66.21 | 66.21 | 0 | +0.50(+0.76%) |