Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 64.79 | 65.22 | 64.57 | 64.88 | 391,129 | -0.08(-0.13%) |
Sep 27, 2018 | 64.86 | 65.40 | 64.58 | 64.96 | 464,671 | +0.22(+0.34%) |
Sep 26, 2018 | 65.62 | 65.69 | 64.14 | 64.74 | 1,140,201 | -1.04(-1.58%) |
Sep 25, 2018 | 67.39 | 67.39 | 65.35 | 65.78 | 1,171,505 | -1.43(-2.13%) |
Sep 24, 2018 | 68.88 | 68.88 | 66.91 | 67.21 | 704,646 | -2.00(-2.89%) |
Sep 21, 2018 | 70.14 | 70.17 | 69.01 | 69.21 | 1,119,582 | -0.34(-0.48%) |
Sep 20, 2018 | 69.41 | 70.10 | 68.78 | 69.55 | 606,436 | +0.79(+1.15%) |
Sep 19, 2018 | 68.31 | 69.32 | 68.24 | 68.76 | 553,232 | +0.68(+1.00%) |
Sep 18, 2018 | 67.61 | 68.30 | 66.94 | 68.07 | 416,268 | +0.78(+1.16%) |
Sep 17, 2018 | 66.66 | 67.83 | 66.58 | 67.29 | 631,674 | +0.86(+1.29%) |
Sep 14, 2018 | 65.33 | 66.64 | 65.09 | 66.44 | 739,872 | +1.09(+1.67%) |
Sep 13, 2018 | 65.38 | 65.87 | 64.95 | 65.34 | 535,529 | +0.48(+0.74%) |
Sep 12, 2018 | 64.10 | 65.12 | 63.52 | 64.86 | 529,209 | +0.75(+1.16%) |
Sep 11, 2018 | 63.63 | 64.50 | 62.84 | 64.11 | 422,524 | +0.24(+0.37%) |
Sep 10, 2018 | 64.05 | 64.38 | 63.71 | 63.88 | 604,317 | +0.23(+0.36%) |
Sep 07, 2018 | 63.82 | 63.97 | 63.34 | 63.65 | 610,741 | -0.38(-0.60%) |
Sep 06, 2018 | 64.40 | 64.50 | 63.49 | 64.03 | 661,530 | -0.25(-0.38%) |
Sep 05, 2018 | 63.30 | 64.58 | 62.92 | 64.28 | 449,576 | +0.77(+1.22%) |
Sep 04, 2018 | 63.94 | 64.05 | 63.22 | 63.50 | 567,073 | -0.48(-0.75%) |
Aug 31, 2018 | 63.99 | 63.99 | 63.99 | 0 | +0.19(+0.30%) | |
Aug 30, 2018 | 65.13 | 65.22 | 63.67 | 63.79 | 466,562 | -1.44(-2.21%) |
Aug 29, 2018 | 64.97 | 65.58 | 64.64 | 65.23 | 593,600 | +0.29(+0.45%) |
Aug 28, 2018 | 65.03 | 65.31 | 64.42 | 64.94 | 627,919 | +0.05(+0.08%) |
Aug 27, 2018 | 64.06 | 65.28 | 64.06 | 64.89 | 483,140 | +1.24(+1.95%) |
Aug 24, 2018 | 63.28 | 63.75 | 62.56 | 63.65 | 471,616 | +0.69(+1.10%) |
Aug 23, 2018 | 63.13 | 63.48 | 62.61 | 62.96 | 692,912 | -0.27(-0.43%) |
Aug 22, 2018 | 64.53 | 64.53 | 63.03 | 63.23 | 1,002,661 | -1.42(-2.20%) |
Aug 21, 2018 | 64.09 | 64.98 | 63.87 | 64.65 | 827,493 | +0.60(+0.94%) |
Aug 20, 2018 | 64.51 | 64.91 | 64.00 | 64.05 | 585,292 | -0.28(-0.44%) |
Aug 17, 2018 | 63.03 | 64.53 | 62.99 | 64.33 | 774,242 | +1.28(+2.04%) |
Aug 16, 2018 | 62.38 | 63.64 | 62.37 | 63.05 | 962,651 | +1.19(+1.93%) |
Aug 15, 2018 | 63.02 | 63.07 | 60.81 | 61.85 | 755,476 | -1.63(-2.57%) |
Aug 14, 2018 | 63.83 | 64.13 | 63.44 | 63.48 | 479,600 | -0.03(-0.04%) |
Aug 13, 2018 | 63.87 | 64.33 | 63.23 | 63.51 | 610,850 | -0.37(-0.58%) |
Aug 10, 2018 | 64.95 | 65.08 | 63.76 | 63.88 | 617,250 | -1.49(-2.28%) |
Aug 09, 2018 | 66.48 | 66.48 | 65.25 | 65.37 | 451,388 | -1.12(-1.68%) |
Aug 08, 2018 | 67.93 | 67.93 | 65.98 | 66.49 | 888,279 | -1.52(-2.23%) |
Aug 07, 2018 | 67.44 | 68.69 | 67.21 | 68.00 | 1,171,787 | +0.98(+1.46%) |
Aug 06, 2018 | 65.97 | 67.50 | 65.71 | 67.02 | 760,398 | +1.26(+1.92%) |
Aug 03, 2018 | 65.95 | 66.13 | 64.86 | 65.76 | 541,113 | +0.03(+0.04%) |
Aug 02, 2018 | 64.62 | 66.27 | 64.16 | 65.74 | 1,477,489 | +0.69(+1.06%) |
Aug 01, 2018 | 69.48 | 69.48 | 64.28 | 65.05 | 1,950,752 | -3.25(-4.76%) |
Jul 31, 2018 | 68.93 | 69.00 | 66.03 | 68.29 | 2,659,124 | +1.58(+2.37%) |
Jul 30, 2018 | 68.76 | 69.05 | 66.24 | 66.72 | 1,167,592 | -1.59(-2.33%) |
Jul 27, 2018 | 68.43 | 68.87 | 67.62 | 68.30 | 788,807 | +0.09(+0.13%) |
Jul 26, 2018 | 67.18 | 68.87 | 67.10 | 68.21 | 554,816 | +1.29(+1.93%) |
Jul 25, 2018 | 66.15 | 66.99 | 65.54 | 66.92 | 586,963 | +0.26(+0.39%) |
Jul 24, 2018 | 66.77 | 67.40 | 66.20 | 66.66 | 1,351,103 | +0.42(+0.63%) |
Jul 23, 2018 | 66.96 | 66.96 | 66.03 | 66.24 | 459,710 | -0.90(-1.34%) |
Jul 20, 2018 | 67.01 | 67.56 | 66.78 | 67.14 | 734,356 | -0.17(-0.26%) |
Jul 19, 2018 | 66.73 | 67.51 | 66.29 | 67.31 | 790,140 | +0.41(+0.61%) |
Jul 18, 2018 | 66.02 | 67.13 | 65.84 | 66.91 | 557,234 | +0.68(+1.03%) |
Jul 17, 2018 | 65.49 | 66.32 | 65.49 | 66.23 | 539,892 | +0.43(+0.65%) |
Jul 16, 2018 | 66.50 | 66.95 | 65.44 | 65.80 | 570,161 | -1.00(-1.49%) |
Jul 13, 2018 | 65.25 | 67.00 | 65.03 | 66.80 | 744,081 | +1.86(+2.87%) |
Jul 12, 2018 | 65.01 | 63.61 | 64.94 | 490,785 | +1.26(+1.98%) | |
Jul 11, 2018 | 64.67 | 65.08 | 63.60 | 63.68 | 977,591 | -2.05(-3.12%) |
Jul 10, 2018 | 66.67 | 66.74 | 65.27 | 65.73 | 678,328 | -0.94(-1.42%) |
Jul 09, 2018 | 64.80 | 66.87 | 64.80 | 66.67 | 675,828 | +2.29(+3.55%) |
Jul 06, 2018 | 64.90 | 64.96 | 64.22 | 64.38 | 488,961 | -0.83(-1.27%) |
Jul 05, 2018 | 64.65 | 65.39 | 63.96 | 65.21 | 1,061,830 | +1.08(+1.68%) |
Jul 03, 2018 | 64.13 | 64.13 | 64.13 | 0 | -0.03(-0.04%) |