Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 64.66 | 65.74 | 64.65 | 65.47 | 728,865 | +0.53(+0.82%) |
Sep 27, 2018 | 65.20 | 65.56 | 64.91 | 64.94 | 367,736 | -0.26(-0.40%) |
Sep 26, 2018 | 65.79 | 65.89 | 65.16 | 65.20 | 446,323 | -0.55(-0.83%) |
Sep 25, 2018 | 66.28 | 66.39 | 65.67 | 65.74 | 366,888 | -0.33(-0.50%) |
Sep 24, 2018 | 66.95 | 67.19 | 66.07 | 66.08 | 572,288 | -0.89(-1.33%) |
Sep 21, 2018 | 67.49 | 67.49 | 66.88 | 66.97 | 852,264 | -0.49(-0.73%) |
Sep 20, 2018 | 67.18 | 67.64 | 66.97 | 67.46 | 492,855 | +0.50(+0.75%) |
Sep 19, 2018 | 66.79 | 67.43 | 66.78 | 66.95 | 444,940 | +0.19(+0.28%) |
Sep 18, 2018 | 66.10 | 66.86 | 65.93 | 66.77 | 364,893 | +0.67(+1.02%) |
Sep 17, 2018 | 66.71 | 66.71 | 65.92 | 66.09 | 503,103 | -0.58(-0.87%) |
Sep 14, 2018 | 65.73 | 66.75 | 65.73 | 66.67 | 527,325 | +1.06(+1.61%) |
Sep 13, 2018 | 65.01 | 65.98 | 65.00 | 65.62 | 726,102 | +0.72(+1.11%) |
Sep 12, 2018 | 65.99 | 65.99 | 64.72 | 64.90 | 381,062 | -1.25(-1.89%) |
Sep 11, 2018 | 65.75 | 66.61 | 65.28 | 66.15 | 468,891 | +0.11(+0.17%) |
Sep 10, 2018 | 66.50 | 66.64 | 66.00 | 66.03 | 423,135 | -0.35(-0.53%) |
Sep 07, 2018 | 66.61 | 66.77 | 66.25 | 66.39 | 254,424 | -0.22(-0.34%) |
Sep 06, 2018 | 66.69 | 66.94 | 66.44 | 66.61 | 308,637 | -0.04(-0.05%) |
Sep 05, 2018 | 66.15 | 66.92 | 66.12 | 66.65 | 562,653 | +0.31(+0.46%) |
Sep 04, 2018 | 65.73 | 66.38 | 65.62 | 66.34 | 283,767 | +0.64(+0.98%) |
Aug 31, 2018 | 65.70 | 65.70 | 65.70 | 0 | +0.14(+0.22%) | |
Aug 30, 2018 | 65.62 | 65.64 | 65.10 | 65.56 | 409,080 | -0.19(-0.30%) |
Aug 29, 2018 | 65.73 | 66.04 | 65.45 | 65.75 | 429,401 | +0.05(+0.07%) |
Aug 28, 2018 | 66.39 | 66.39 | 65.63 | 65.70 | 620,501 | -0.51(-0.78%) |
Aug 27, 2018 | 66.08 | 66.56 | 66.03 | 66.22 | 363,208 | +0.45(+0.69%) |
Aug 24, 2018 | 65.60 | 65.86 | 65.33 | 65.76 | 333,413 | +0.35(+0.53%) |
Aug 23, 2018 | 66.02 | 66.02 | 65.20 | 65.41 | 580,941 | -0.54(-0.82%) |
Aug 22, 2018 | 66.61 | 66.72 | 65.91 | 65.96 | 353,109 | -0.99(-1.48%) |
Aug 21, 2018 | 67.14 | 67.44 | 66.80 | 66.95 | 340,498 | -0.20(-0.30%) |
Aug 20, 2018 | 66.93 | 67.36 | 66.93 | 67.15 | 625,315 | +0.31(+0.46%) |
Aug 17, 2018 | 66.30 | 66.96 | 66.19 | 66.84 | 305,954 | +0.29(+0.44%) |
Aug 16, 2018 | 66.17 | 66.90 | 66.17 | 66.55 | 694,819 | +0.76(+1.15%) |
Aug 15, 2018 | 65.49 | 66.23 | 65.49 | 65.79 | 583,912 | -0.01(-0.02%) |
Aug 14, 2018 | 65.58 | 65.99 | 65.32 | 65.80 | 629,527 | +0.48(+0.74%) |
Aug 13, 2018 | 65.49 | 65.69 | 64.98 | 65.32 | 302,277 | -0.03(-0.05%) |
Aug 10, 2018 | 65.53 | 65.53 | 65.17 | 65.35 | 313,412 | -0.51(-0.78%) |
Aug 09, 2018 | 65.86 | 65.98 | 65.76 | 65.86 | 445,162 | -0.01(-0.02%) |
Aug 08, 2018 | 66.19 | 66.19 | 65.69 | 65.87 | 306,379 | -0.33(-0.50%) |
Aug 07, 2018 | 66.87 | 67.08 | 66.15 | 66.21 | 312,552 | -0.51(-0.77%) |
Aug 06, 2018 | 66.51 | 66.87 | 66.51 | 66.72 | 242,447 | +0.18(+0.27%) |
Aug 03, 2018 | 66.95 | 67.03 | 66.15 | 66.54 | 378,162 | -0.51(-0.76%) |
Aug 02, 2018 | 65.82 | 67.85 | 64.51 | 67.04 | 710,203 | +0.55(+0.83%) |
Aug 01, 2018 | 66.50 | 66.93 | 66.31 | 66.49 | 650,242 | +0.01(+0.02%) |
Jul 31, 2018 | 66.13 | 66.62 | 65.76 | 66.48 | 453,376 | +0.51(+0.78%) |
Jul 30, 2018 | 66.17 | 66.74 | 65.89 | 65.97 | 603,282 | -0.40(-0.60%) |
Jul 27, 2018 | 66.63 | 67.16 | 66.14 | 66.36 | 406,300 | -0.27(-0.40%) |
Jul 26, 2018 | 65.92 | 66.82 | 65.92 | 66.63 | 393,468 | +0.94(+1.43%) |
Jul 25, 2018 | 65.66 | 65.78 | 65.03 | 65.69 | 488,141 | +0.07(+0.11%) |
Jul 24, 2018 | 65.59 | 66.11 | 65.43 | 65.62 | 851,006 | +0.14(+0.21%) |
Jul 23, 2018 | 64.90 | 65.61 | 64.89 | 65.49 | 463,312 | +0.52(+0.81%) |
Jul 20, 2018 | 65.17 | 64.58 | 64.96 | 291,000 | +0.08(+0.13%) | |
Jul 19, 2018 | 64.33 | 64.90 | 64.01 | 64.88 | 483,225 | +0.31(+0.48%) |
Jul 18, 2018 | 64.30 | 64.67 | 63.87 | 64.57 | 1,135,436 | +0.30(+0.47%) |
Jul 17, 2018 | 64.10 | 64.51 | 63.94 | 64.27 | 545,667 | +0.25(+0.39%) |
Jul 16, 2018 | 63.88 | 64.46 | 63.76 | 64.02 | 462,651 | +0.24(+0.38%) |
Jul 13, 2018 | 63.31 | 63.98 | 63.20 | 63.78 | 342,682 | +0.38(+0.60%) |
Jul 12, 2018 | 64.12 | 64.12 | 63.26 | 63.40 | 838,591 | -1.24(-1.93%) |
Jul 11, 2018 | 64.11 | 64.75 | 64.09 | 64.65 | 433,783 | +0.26(+0.41%) |
Jul 10, 2018 | 64.58 | 64.77 | 63.98 | 64.38 | 312,265 | -0.08(-0.13%) |
Jul 09, 2018 | 63.43 | 64.48 | 63.27 | 64.47 | 316,151 | +1.35(+2.14%) |
Jul 06, 2018 | 62.52 | 63.37 | 62.20 | 63.11 | 357,072 | +0.46(+0.74%) |
Jul 05, 2018 | 63.21 | 63.32 | 62.45 | 62.65 | 465,431 | -0.21(-0.33%) |
Jul 03, 2018 | 62.85 | 62.85 | 62.85 | 0 | +0.72(+1.15%) |