Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 66.62 | 67.59 | 66.62 | 66.96 | 276,334 | +0.23(+0.34%) |
Sep 27, 2018 | 66.82 | 67.40 | 66.24 | 66.73 | 279,803 | +0.20(+0.31%) |
Sep 26, 2018 | 66.67 | 67.76 | 66.37 | 66.53 | 432,616 | +0.06(+0.09%) |
Sep 25, 2018 | 69.49 | 69.63 | 66.36 | 66.47 | 537,799 | -2.96(-4.26%) |
Sep 24, 2018 | 68.39 | 69.67 | 68.00 | 69.43 | 343,462 | +0.85(+1.24%) |
Sep 21, 2018 | 68.41 | 68.67 | 68.00 | 68.58 | 563,869 | +0.45(+0.67%) |
Sep 20, 2018 | 67.90 | 68.50 | 67.41 | 68.12 | 319,381 | +0.54(+0.79%) |
Sep 19, 2018 | 68.65 | 69.05 | 67.30 | 67.59 | 443,714 | -1.08(-1.57%) |
Sep 18, 2018 | 67.95 | 69.11 | 67.42 | 68.67 | 658,515 | +0.76(+1.11%) |
Sep 17, 2018 | 67.98 | 68.24 | 67.56 | 67.91 | 535,944 | -0.02(-0.02%) |
Sep 14, 2018 | 67.01 | 68.15 | 66.79 | 67.93 | 1,059,794 | +0.88(+1.31%) |
Sep 13, 2018 | 67.36 | 67.36 | 66.50 | 67.05 | 465,064 | -0.23(-0.34%) |
Sep 12, 2018 | 65.81 | 67.47 | 65.72 | 67.28 | 402,734 | +1.23(+1.86%) |
Sep 11, 2018 | 65.09 | 66.20 | 64.73 | 66.05 | 411,378 | +0.80(+1.23%) |
Sep 10, 2018 | 64.93 | 65.28 | 64.37 | 65.25 | 323,183 | +0.72(+1.12%) |
Sep 07, 2018 | 64.99 | 65.46 | 64.25 | 64.52 | 367,297 | -0.84(-1.28%) |
Sep 06, 2018 | 65.47 | 65.82 | 64.99 | 65.36 | 422,753 | -0.25(-0.38%) |
Sep 05, 2018 | 64.85 | 65.85 | 64.47 | 65.61 | 393,432 | +0.54(+0.84%) |
Sep 04, 2018 | 64.90 | 65.68 | 64.42 | 65.07 | 642,549 | +0.40(+0.62%) |
Aug 31, 2018 | 64.67 | 64.67 | 64.67 | 0 | +0.28(+0.44%) | |
Aug 30, 2018 | 64.73 | 65.25 | 64.25 | 64.38 | 278,883 | -0.55(-0.84%) |
Aug 29, 2018 | 65.18 | 65.29 | 64.25 | 64.93 | 364,751 | -0.22(-0.34%) |
Aug 28, 2018 | 65.51 | 66.15 | 64.75 | 65.15 | 388,789 | -0.24(-0.37%) |
Aug 27, 2018 | 64.64 | 65.51 | 64.63 | 65.39 | 605,113 | +1.15(+1.79%) |
Aug 24, 2018 | 64.27 | 64.71 | 63.93 | 64.25 | 224,055 | -0.09(-0.14%) |
Aug 23, 2018 | 65.85 | 66.19 | 64.16 | 64.33 | 249,861 | -1.43(-2.18%) |
Aug 22, 2018 | 64.76 | 66.07 | 64.52 | 65.77 | 582,101 | +0.80(+1.23%) |
Aug 21, 2018 | 64.68 | 65.05 | 64.37 | 64.97 | 256,042 | +0.25(+0.39%) |
Aug 20, 2018 | 64.63 | 65.09 | 64.20 | 64.71 | 332,853 | +0.22(+0.34%) |
Aug 17, 2018 | 63.95 | 64.84 | 63.85 | 64.50 | 265,107 | +0.44(+0.69%) |
Aug 16, 2018 | 64.20 | 65.09 | 63.91 | 64.05 | 411,239 | -0.01(-0.01%) |
Aug 15, 2018 | 65.69 | 65.99 | 63.44 | 64.06 | 628,075 | -2.16(-3.26%) |
Aug 14, 2018 | 65.68 | 67.01 | 65.12 | 66.22 | 355,996 | +0.73(+1.11%) |
Aug 13, 2018 | 65.77 | 65.77 | 64.59 | 65.49 | 1,172,886 | -0.32(-0.49%) |
Aug 10, 2018 | 66.77 | 67.12 | 65.73 | 65.81 | 706,170 | -1.25(-1.86%) |
Aug 09, 2018 | 67.25 | 68.04 | 67.05 | 67.06 | 498,106 | -0.43(-0.64%) |
Aug 08, 2018 | 66.66 | 67.74 | 65.64 | 67.49 | 540,718 | +0.82(+1.24%) |
Aug 07, 2018 | 69.06 | 69.49 | 66.45 | 66.66 | 957,931 | -2.39(-3.47%) |
Aug 06, 2018 | 68.38 | 70.08 | 67.30 | 69.06 | 890,080 | +0.68(+0.99%) |
Aug 03, 2018 | 64.18 | 71.72 | 63.49 | 68.38 | 1,950,470 | +6.98(+11.37%) |
Aug 02, 2018 | 58.88 | 61.80 | 58.88 | 61.40 | 694,147 | +2.29(+3.87%) |
Aug 01, 2018 | 58.79 | 59.33 | 58.32 | 59.11 | 477,567 | +0.19(+0.33%) |
Jul 31, 2018 | 58.88 | 59.38 | 58.64 | 58.92 | 427,413 | +0.25(+0.43%) |
Jul 30, 2018 | 58.37 | 59.03 | 58.32 | 58.67 | 301,980 | -0.02(-0.03%) |
Jul 27, 2018 | 59.68 | 59.79 | 58.43 | 58.68 | 373,920 | -0.81(-1.36%) |
Jul 26, 2018 | 58.80 | 59.70 | 58.45 | 59.49 | 394,653 | +0.78(+1.32%) |
Jul 25, 2018 | 57.75 | 58.96 | 57.55 | 58.71 | 575,917 | +0.52(+0.89%) |
Jul 24, 2018 | 60.48 | 60.55 | 57.63 | 58.20 | 678,786 | -2.20(-3.64%) |
Jul 23, 2018 | 60.10 | 60.54 | 59.82 | 60.40 | 373,365 | +0.03(+0.05%) |
Jul 20, 2018 | 60.40 | 60.75 | 60.27 | 60.36 | 563,775 | -0.02(-0.03%) |
Jul 19, 2018 | 59.96 | 60.88 | 59.30 | 60.38 | 542,779 | -0.06(-0.09%) |
Jul 18, 2018 | 61.63 | 61.79 | 59.90 | 60.44 | 421,006 | -1.17(-1.90%) |
Jul 17, 2018 | 61.18 | 61.97 | 60.99 | 61.61 | 391,988 | +0.32(+0.53%) |
Jul 16, 2018 | 62.72 | 62.72 | 60.99 | 61.29 | 471,509 | -1.21(-1.94%) |
Jul 13, 2018 | 62.44 | 62.84 | 62.27 | 62.50 | 332,011 | +0.01(+0.01%) |
Jul 12, 2018 | 63.08 | 63.08 | 62.13 | 62.49 | 324,779 | -0.35(-0.55%) |
Jul 11, 2018 | 63.39 | 63.39 | 62.17 | 62.84 | 390,787 | -0.82(-1.28%) |
Jul 10, 2018 | 64.16 | 64.62 | 63.55 | 63.66 | 377,592 | -0.23(-0.37%) |
Jul 09, 2018 | 63.82 | 64.23 | 63.49 | 63.89 | 304,787 | +0.11(+0.18%) |
Jul 06, 2018 | 63.66 | 64.00 | 63.27 | 63.78 | 340,139 | +0.09(+0.14%) |
Jul 05, 2018 | 63.29 | 63.87 | 62.77 | 63.69 | 463,083 | +0.59(+0.94%) |
Jul 03, 2018 | 63.10 | 63.10 | 63.10 | 0 | -0.02(-0.03%) |