Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 65.01 | 65.13 | 65.01 | 65.11 | 96,164 | +0.08(+0.12%) |
Sep 27, 2018 | 65.01 | 65.06 | 65.01 | 65.03 | 19,324 | -0.00(-0.00%) |
Sep 26, 2018 | 65.01 | 65.06 | 65.01 | 65.03 | 45,697 | -0.01(-0.01%) |
Sep 25, 2018 | 65.01 | 65.04 | 65.01 | 65.04 | 6,594 | +0.01(+0.01%) |
Sep 24, 2018 | 64.97 | 65.05 | 64.97 | 65.03 | 45,163 | +0.02(+0.03%) |
Sep 21, 2018 | 65.02 | 65.02 | 64.98 | 65.02 | 20,789 | -0.01(-0.01%) |
Sep 20, 2018 | 64.94 | 65.03 | 64.94 | 65.02 | 9,078 | +0.07(+0.11%) |
Sep 19, 2018 | 65.01 | 65.03 | 64.96 | 64.96 | 17,988 | -0.05(-0.07%) |
Sep 18, 2018 | 65.03 | 65.03 | 64.98 | 65.00 | 12,515 | -0.01(-0.02%) |
Sep 17, 2018 | 65.02 | 65.02 | 64.96 | 65.02 | 14,277 | +0.03(+0.04%) |
Sep 14, 2018 | 65.00 | 65.01 | 64.96 | 64.99 | 13,356 | +0.02(+0.03%) |
Sep 13, 2018 | 65.01 | 65.01 | 64.97 | 64.97 | 3,463 | -0.03(-0.04%) |
Sep 12, 2018 | 64.98 | 65.00 | 64.95 | 65.00 | 1,797 | +0.04(+0.07%) |
Sep 11, 2018 | 64.98 | 64.98 | 64.91 | 64.96 | 13,449 | -0.04(-0.07%) |
Sep 10, 2018 | 64.96 | 65.00 | 64.96 | 65.00 | 80,263 | -0.01(-0.01%) |
Sep 07, 2018 | 64.96 | 65.01 | 64.96 | 65.01 | 4,297 | +0.05(+0.08%) |
Sep 06, 2018 | 64.99 | 64.99 | 64.92 | 64.96 | 5,664 | -0.01(-0.01%) |
Sep 05, 2018 | 64.90 | 64.96 | 64.90 | 64.96 | 3,153 | +0.06(+0.10%) |
Sep 04, 2018 | 64.91 | 64.95 | 64.90 | 64.90 | 10,029 | -0.01(-0.01%) |
Aug 31, 2018 | 64.91 | 64.91 | 64.91 | 0 | +0.02(+0.03%) | |
Aug 30, 2018 | 64.95 | 64.95 | 64.88 | 64.89 | 15,325 | +0.01(+0.01%) |
Aug 29, 2018 | 64.92 | 64.93 | 64.87 | 64.88 | 52,488 | +0.00(+0.00%) |
Aug 28, 2018 | 64.89 | 64.89 | 64.86 | 64.88 | 14,873 | +0.00(+0.00%) |
Aug 27, 2018 | 64.95 | 64.95 | 64.88 | 64.88 | 37,531 | +0.00(+0.00%) |
Aug 24, 2018 | 64.90 | 64.93 | 64.86 | 64.88 | 89,724 | -0.05(-0.08%) |
Aug 23, 2018 | 64.91 | 64.93 | 64.91 | 64.93 | 13,049 | +0.05(+0.08%) |
Aug 22, 2018 | 64.91 | 64.91 | 64.88 | 64.88 | 30,871 | -0.03(-0.04%) |
Aug 21, 2018 | 64.93 | 64.93 | 64.90 | 64.90 | 2,378 | +0.02(+0.04%) |
Aug 20, 2018 | 64.89 | 64.90 | 64.85 | 64.88 | 13,910 | -0.01(-0.01%) |
Aug 17, 2018 | 64.88 | 64.90 | 64.88 | 64.89 | 9,659 | +0.01(+0.01%) |
Aug 16, 2018 | 64.87 | 64.89 | 64.86 | 64.88 | 8,847 | -0.01(-0.02%) |
Aug 15, 2018 | 64.83 | 64.89 | 64.83 | 64.89 | 9,372 | +0.06(+0.09%) |
Aug 14, 2018 | 64.88 | 64.89 | 64.83 | 64.83 | 7,542 | -0.04(-0.07%) |
Aug 13, 2018 | 64.88 | 64.89 | 64.87 | 64.88 | 6,098 | +0.03(+0.04%) |
Aug 10, 2018 | 64.84 | 64.88 | 64.84 | 64.85 | 2,327 | -0.01(-0.01%) |
Aug 09, 2018 | 64.86 | 64.86 | 64.85 | 64.86 | 8,384 | +0.01(+0.01%) |
Aug 08, 2018 | 64.85 | 64.85 | 64.82 | 64.85 | 5,872 | +0.01(+0.01%) |
Aug 07, 2018 | 64.84 | 64.85 | 64.81 | 64.84 | 13,163 | +0.05(+0.08%) |
Aug 06, 2018 | 64.83 | 64.84 | 64.79 | 64.79 | 10,870 | -0.02(-0.03%) |
Aug 03, 2018 | 64.82 | 64.82 | 64.79 | 64.81 | 49,808 | -0.02(-0.03%) |
Aug 02, 2018 | 64.82 | 64.83 | 64.78 | 64.83 | 9,569 | +0.04(+0.07%) |
Aug 01, 2018 | 64.79 | 64.79 | 64.78 | 64.78 | 2,319 | -0.00(-0.00%) |
Jul 31, 2018 | 64.78 | 64.78 | 64.77 | 64.78 | 6,458 | +0.03(+0.05%) |
Jul 30, 2018 | 64.76 | 64.78 | 64.75 | 64.75 | 34,549 | +0.02(+0.03%) |
Jul 27, 2018 | 64.74 | 64.74 | 64.73 | 64.73 | 2,681 | -0.03(-0.04%) |
Jul 26, 2018 | 64.77 | 64.77 | 64.69 | 64.76 | 1,886 | +0.02(+0.03%) |
Jul 25, 2018 | 64.75 | 64.75 | 64.72 | 64.74 | 6,814 | +0.04(+0.05%) |
Jul 24, 2018 | 64.75 | 64.75 | 64.71 | 64.71 | 2,588 | -0.03(-0.05%) |
Jul 23, 2018 | 64.73 | 64.74 | 64.71 | 64.74 | 7,646 | +0.01(+0.01%) |
Jul 20, 2018 | 64.71 | 64.75 | 64.71 | 64.73 | 18,367 | +0.04(+0.05%) |
Jul 19, 2018 | 64.67 | 64.71 | 64.66 | 64.70 | 6,484 | +0.03(+0.05%) |
Jul 18, 2018 | 64.66 | 64.70 | 64.65 | 64.66 | 11,456 | -0.00(-0.00%) |
Jul 17, 2018 | 64.62 | 64.68 | 64.62 | 64.66 | 4,884 | +0.04(+0.05%) |
Jul 16, 2018 | 64.66 | 64.66 | 64.59 | 64.63 | 17,063 | +0.00(+0.00%) |
Jul 13, 2018 | 64.60 | 64.65 | 64.60 | 64.63 | 7,866 | +0.02(+0.03%) |
Jul 12, 2018 | 64.60 | 64.61 | 64.60 | 64.61 | 13,023 | +0.00(+0.00%) |
Jul 11, 2018 | 64.61 | 64.61 | 64.61 | 64.61 | 10,666 | +0.01(+0.01%) |
Jul 10, 2018 | 64.61 | 64.61 | 64.60 | 64.60 | 2,979 | +0.03(+0.04%) |
Jul 09, 2018 | 64.65 | 64.65 | 64.58 | 64.58 | 72,665 | -0.10(-0.16%) |
Jul 06, 2018 | 64.64 | 64.68 | 64.61 | 64.68 | 19,802 | +0.09(+0.14%) |
Jul 05, 2018 | 64.61 | 64.62 | 64.59 | 64.59 | 20,988 | -0.03(-0.05%) |
Jul 03, 2018 | 64.62 | 64.62 | 64.62 | 0 | +0.06(+0.09%) |