Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 64.23 | 65.43 | 64.06 | 65.29 | 253,459 | +0.96(+1.49%) |
Sep 27, 2018 | 63.57 | 64.63 | 63.57 | 64.33 | 217,911 | +0.88(+1.39%) |
Sep 26, 2018 | 64.47 | 64.81 | 63.35 | 63.45 | 171,742 | -1.02(-1.59%) |
Sep 25, 2018 | 65.01 | 65.26 | 64.29 | 64.47 | 195,967 | -0.40(-0.62%) |
Sep 24, 2018 | 65.47 | 65.47 | 64.42 | 64.88 | 152,522 | -0.72(-1.10%) |
Sep 21, 2018 | 65.70 | 66.14 | 65.47 | 65.60 | 502,440 | -0.26(-0.40%) |
Sep 20, 2018 | 65.22 | 65.89 | 64.79 | 65.86 | 145,017 | +0.89(+1.37%) |
Sep 19, 2018 | 67.44 | 67.44 | 64.68 | 64.97 | 223,756 | -2.50(-3.71%) |
Sep 18, 2018 | 67.97 | 68.12 | 67.45 | 67.47 | 201,223 | -0.42(-0.62%) |
Sep 17, 2018 | 67.95 | 68.24 | 67.54 | 67.89 | 159,329 | +0.04(+0.06%) |
Sep 14, 2018 | 67.94 | 68.40 | 67.49 | 67.85 | 213,031 | -0.55(-0.80%) |
Sep 13, 2018 | 67.93 | 68.45 | 66.95 | 68.40 | 218,334 | +0.53(+0.78%) |
Sep 12, 2018 | 68.44 | 68.74 | 67.86 | 67.87 | 214,938 | -0.64(-0.93%) |
Sep 11, 2018 | 67.52 | 68.65 | 67.52 | 68.51 | 224,258 | +0.69(+1.01%) |
Sep 10, 2018 | 66.55 | 68.47 | 66.38 | 67.82 | 439,179 | +1.42(+2.14%) |
Sep 07, 2018 | 66.03 | 66.69 | 66.03 | 66.40 | 236,997 | -0.23(-0.35%) |
Sep 06, 2018 | 65.83 | 66.75 | 65.81 | 66.63 | 195,523 | +0.92(+1.40%) |
Sep 05, 2018 | 64.73 | 65.75 | 64.73 | 65.71 | 164,564 | +1.04(+1.61%) |
Sep 04, 2018 | 64.12 | 64.98 | 64.12 | 64.67 | 259,614 | +0.79(+1.24%) |
Aug 31, 2018 | 63.88 | 63.88 | 63.88 | 0 | +0.35(+0.55%) | |
Aug 30, 2018 | 63.95 | 64.11 | 63.36 | 63.53 | 282,845 | -0.26(-0.41%) |
Aug 29, 2018 | 63.52 | 64.26 | 62.97 | 63.80 | 495,466 | +0.47(+0.74%) |
Aug 28, 2018 | 63.83 | 64.04 | 63.18 | 63.33 | 280,463 | -0.43(-0.67%) |
Aug 27, 2018 | 64.80 | 64.93 | 63.63 | 63.76 | 379,248 | -1.04(-1.61%) |
Aug 24, 2018 | 64.69 | 64.97 | 64.24 | 64.80 | 146,580 | +0.17(+0.27%) |
Aug 23, 2018 | 65.23 | 65.23 | 64.50 | 64.62 | 103,624 | -0.55(-0.85%) |
Aug 22, 2018 | 66.24 | 66.24 | 64.76 | 65.18 | 136,743 | -0.70(-1.07%) |
Aug 21, 2018 | 66.09 | 66.28 | 65.52 | 65.88 | 227,854 | -0.17(-0.25%) |
Aug 20, 2018 | 66.96 | 67.26 | 66.03 | 66.04 | 124,268 | -0.80(-1.20%) |
Aug 17, 2018 | 66.96 | 67.46 | 66.58 | 66.85 | 156,263 | -0.36(-0.53%) |
Aug 16, 2018 | 66.08 | 67.26 | 65.98 | 67.20 | 142,207 | +1.07(+1.62%) |
Aug 15, 2018 | 65.79 | 66.62 | 65.00 | 66.13 | 195,888 | +0.68(+1.04%) |
Aug 14, 2018 | 64.92 | 66.26 | 64.90 | 65.45 | 174,565 | +1.06(+1.64%) |
Aug 13, 2018 | 64.73 | 64.73 | 63.94 | 64.39 | 152,923 | -0.38(-0.58%) |
Aug 10, 2018 | 64.84 | 65.70 | 64.70 | 64.77 | 159,743 | +0.12(+0.19%) |
Aug 09, 2018 | 64.27 | 64.84 | 64.27 | 64.65 | 112,623 | +0.21(+0.33%) |
Aug 08, 2018 | 64.32 | 65.04 | 61.69 | 64.43 | 198,688 | +0.18(+0.28%) |
Aug 07, 2018 | 64.57 | 65.29 | 63.83 | 64.25 | 171,494 | -0.21(-0.32%) |
Aug 06, 2018 | 64.05 | 64.66 | 63.26 | 64.46 | 97,840 | +0.50(+0.78%) |
Aug 03, 2018 | 64.80 | 65.50 | 63.89 | 63.96 | 123,554 | -1.03(-1.58%) |
Aug 02, 2018 | 63.47 | 65.23 | 63.15 | 64.98 | 258,612 | +1.14(+1.79%) |
Aug 01, 2018 | 63.70 | 64.03 | 63.27 | 63.84 | 229,614 | -0.34(-0.52%) |
Jul 31, 2018 | 62.94 | 64.33 | 62.57 | 64.18 | 195,196 | +1.40(+2.22%) |
Jul 30, 2018 | 62.08 | 63.12 | 61.37 | 62.78 | 475,748 | -0.80(-1.25%) |
Jul 27, 2018 | 64.47 | 64.69 | 63.41 | 63.58 | 135,739 | -0.84(-1.30%) |
Jul 26, 2018 | 64.38 | 65.06 | 64.06 | 64.42 | 129,265 | +0.22(+0.35%) |
Jul 25, 2018 | 64.13 | 65.12 | 64.03 | 64.19 | 292,744 | -0.11(-0.17%) |
Jul 24, 2018 | 64.11 | 64.45 | 63.46 | 64.30 | 211,653 | +0.16(+0.26%) |
Jul 23, 2018 | 64.56 | 64.87 | 63.86 | 64.14 | 148,568 | -0.47(-0.72%) |
Jul 20, 2018 | 64.77 | 64.77 | 63.82 | 64.60 | 144,920 | -0.30(-0.47%) |
Jul 19, 2018 | 63.85 | 64.96 | 63.55 | 64.91 | 123,730 | +1.28(+2.01%) |
Jul 18, 2018 | 63.67 | 63.68 | 62.90 | 63.63 | 158,263 | +0.00(+0.00%) |
Jul 17, 2018 | 64.60 | 64.60 | 63.55 | 63.63 | 194,827 | -0.83(-1.29%) |
Jul 16, 2018 | 65.43 | 65.43 | 64.25 | 64.46 | 179,482 | -0.97(-1.48%) |
Jul 13, 2018 | 65.73 | 66.21 | 65.37 | 65.43 | 271,720 | -0.30(-0.45%) |
Jul 12, 2018 | 65.48 | 65.85 | 65.03 | 65.72 | 284,087 | +0.24(+0.36%) |
Jul 11, 2018 | 64.92 | 65.83 | 64.74 | 65.48 | 196,552 | +0.43(+0.67%) |
Jul 10, 2018 | 63.83 | 65.18 | 63.34 | 65.05 | 195,337 | +1.22(+1.92%) |
Jul 09, 2018 | 65.59 | 65.59 | 63.62 | 63.83 | 412,804 | -1.82(-2.78%) |
Jul 06, 2018 | 64.92 | 65.92 | 64.72 | 65.65 | 455,995 | +0.91(+1.41%) |
Jul 05, 2018 | 64.02 | 64.76 | 63.87 | 64.74 | 603,452 | +0.61(+0.95%) |
Jul 03, 2018 | 64.13 | 64.13 | 64.13 | 0 | +1.06(+1.68%) |