Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 65.68 | 66.47 | 65.65 | 65.75 | 160,537 | -0.09(-0.14%) |
Sep 27, 2018 | 66.14 | 66.51 | 65.62 | 65.84 | 223,368 | -0.30(-0.45%) |
Sep 26, 2018 | 66.47 | 66.76 | 65.91 | 66.14 | 319,705 | -0.40(-0.60%) |
Sep 25, 2018 | 67.27 | 67.29 | 66.16 | 66.53 | 264,031 | +0.39(+0.59%) |
Sep 24, 2018 | 66.61 | 66.61 | 65.29 | 66.15 | 156,330 | -0.19(-0.28%) |
Sep 21, 2018 | 66.67 | 67.17 | 66.18 | 66.33 | 915,258 | -0.23(-0.35%) |
Sep 20, 2018 | 65.61 | 66.73 | 65.17 | 66.56 | 229,414 | +1.56(+2.39%) |
Sep 19, 2018 | 64.92 | 65.67 | 64.69 | 65.01 | 250,401 | +0.13(+0.20%) |
Sep 18, 2018 | 64.66 | 65.11 | 64.17 | 64.88 | 171,339 | +0.31(+0.49%) |
Sep 17, 2018 | 64.61 | 64.72 | 63.84 | 64.56 | 157,442 | -0.05(-0.07%) |
Sep 14, 2018 | 63.90 | 65.02 | 63.90 | 64.61 | 161,185 | +0.69(+1.09%) |
Sep 13, 2018 | 63.55 | 64.08 | 63.30 | 63.92 | 85,675 | +0.64(+1.01%) |
Sep 12, 2018 | 62.94 | 63.54 | 62.59 | 63.28 | 141,845 | +0.25(+0.40%) |
Sep 11, 2018 | 63.02 | 63.46 | 62.12 | 63.03 | 143,107 | -0.29(-0.45%) |
Sep 10, 2018 | 63.17 | 63.87 | 63.00 | 63.31 | 209,489 | +0.34(+0.54%) |
Sep 07, 2018 | 62.87 | 63.21 | 62.55 | 62.97 | 163,346 | -0.14(-0.22%) |
Sep 06, 2018 | 63.00 | 63.45 | 62.93 | 63.11 | 134,273 | +0.27(+0.43%) |
Sep 05, 2018 | 62.31 | 62.97 | 62.31 | 62.84 | 105,127 | +0.39(+0.62%) |
Sep 04, 2018 | 62.74 | 62.84 | 61.74 | 62.45 | 101,730 | -0.55(-0.87%) |
Aug 31, 2018 | 63.00 | 63.00 | 63.00 | 0 | -0.07(-0.12%) | |
Aug 30, 2018 | 62.99 | 63.35 | 62.50 | 63.07 | 136,899 | -0.08(-0.13%) |
Aug 29, 2018 | 63.16 | 63.38 | 62.49 | 63.16 | 129,523 | +0.16(+0.25%) |
Aug 28, 2018 | 63.57 | 63.65 | 62.71 | 63.00 | 116,458 | -0.22(-0.35%) |
Aug 27, 2018 | 63.60 | 64.13 | 63.11 | 63.22 | 132,627 | -0.01(-0.01%) |
Aug 24, 2018 | 62.90 | 63.30 | 62.34 | 63.23 | 129,402 | +0.51(+0.81%) |
Aug 23, 2018 | 62.94 | 63.07 | 62.49 | 62.72 | 171,422 | -0.33(-0.53%) |
Aug 22, 2018 | 63.85 | 63.86 | 62.75 | 63.05 | 176,971 | -0.88(-1.37%) |
Aug 21, 2018 | 62.94 | 64.20 | 62.89 | 63.93 | 223,178 | +1.15(+1.82%) |
Aug 20, 2018 | 62.56 | 63.29 | 62.56 | 62.79 | 148,338 | +0.38(+0.61%) |
Aug 17, 2018 | 62.10 | 62.97 | 62.10 | 62.41 | 406,507 | +0.47(+0.76%) |
Aug 16, 2018 | 61.62 | 62.45 | 60.67 | 61.94 | 190,054 | +1.33(+2.19%) |
Aug 15, 2018 | 60.52 | 60.90 | 59.80 | 60.61 | 146,326 | -0.31(-0.52%) |
Aug 14, 2018 | 61.09 | 61.53 | 60.52 | 60.92 | 150,358 | +0.04(+0.06%) |
Aug 13, 2018 | 61.24 | 61.68 | 60.67 | 60.88 | 227,647 | -0.26(-0.42%) |
Aug 10, 2018 | 60.95 | 61.49 | 59.97 | 61.14 | 117,599 | -0.26(-0.42%) |
Aug 09, 2018 | 62.01 | 62.21 | 61.24 | 61.40 | 109,319 | -0.70(-1.13%) |
Aug 08, 2018 | 61.88 | 62.52 | 61.49 | 62.10 | 135,554 | +0.09(+0.15%) |
Aug 07, 2018 | 62.05 | 63.18 | 61.68 | 62.01 | 254,146 | +0.19(+0.31%) |
Aug 06, 2018 | 60.89 | 61.95 | 60.89 | 61.82 | 199,544 | +1.04(+1.72%) |
Aug 03, 2018 | 61.33 | 61.49 | 60.40 | 60.77 | 146,511 | -0.28(-0.45%) |
Aug 02, 2018 | 60.10 | 61.22 | 59.59 | 61.05 | 198,474 | +0.67(+1.12%) |
Aug 01, 2018 | 62.57 | 62.99 | 60.27 | 60.38 | 289,718 | -2.28(-3.64%) |
Jul 31, 2018 | 61.87 | 62.94 | 61.44 | 62.66 | 313,039 | +1.27(+2.08%) |
Jul 30, 2018 | 63.07 | 63.07 | 61.29 | 61.38 | 326,417 | -1.69(-2.68%) |
Jul 27, 2018 | 59.48 | 64.43 | 59.48 | 63.07 | 613,550 | +3.83(+6.47%) |
Jul 26, 2018 | 56.98 | 59.38 | 56.78 | 59.24 | 298,140 | +2.35(+4.12%) |
Jul 25, 2018 | 56.78 | 56.94 | 55.94 | 56.90 | 214,529 | +0.02(+0.03%) |
Jul 24, 2018 | 56.96 | 57.29 | 56.54 | 56.88 | 204,537 | +0.31(+0.55%) |
Jul 23, 2018 | 57.23 | 57.62 | 56.47 | 56.56 | 109,122 | -0.66(-1.16%) |
Jul 20, 2018 | 57.00 | 57.68 | 56.54 | 57.23 | 194,043 | +0.08(+0.15%) |
Jul 19, 2018 | 55.80 | 57.26 | 55.37 | 57.14 | 181,778 | +1.15(+2.04%) |
Jul 18, 2018 | 55.80 | 56.06 | 55.49 | 56.00 | 153,451 | +0.30(+0.53%) |
Jul 17, 2018 | 55.46 | 55.87 | 55.34 | 55.70 | 94,770 | +0.24(+0.43%) |
Jul 16, 2018 | 56.18 | 56.18 | 55.30 | 55.46 | 87,214 | -0.69(-1.23%) |
Jul 13, 2018 | 55.64 | 56.46 | 55.64 | 56.16 | 131,297 | +0.47(+0.85%) |
Jul 12, 2018 | 55.65 | 55.88 | 54.72 | 55.69 | 184,176 | +0.44(+0.80%) |
Jul 11, 2018 | 55.41 | 55.81 | 55.04 | 55.24 | 179,001 | -0.77(-1.37%) |
Jul 10, 2018 | 56.11 | 56.47 | 55.65 | 56.01 | 212,372 | -0.20(-0.36%) |
Jul 09, 2018 | 55.47 | 56.71 | 55.47 | 56.21 | 239,410 | +0.87(+1.57%) |
Jul 06, 2018 | 55.77 | 55.77 | 55.18 | 55.34 | 204,525 | -0.41(-0.73%) |
Jul 05, 2018 | 55.31 | 55.77 | 54.94 | 55.75 | 203,281 | +0.83(+1.51%) |
Jul 03, 2018 | 54.92 | 54.92 | 54.92 | 0 | +0.22(+0.41%) |