Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 66.31 | 66.31 | 66.18 | 66.18 | 700 | +0.40(+0.60%) |
Sep 27, 2018 | 66.20 | 66.20 | 65.68 | 65.78 | 2,095 | -0.03(-0.05%) |
Sep 26, 2018 | 65.31 | 66.05 | 65.31 | 65.81 | 1,403 | +0.27(+0.40%) |
Sep 25, 2018 | 65.55 | 65.67 | 65.55 | 65.55 | 1,391 | -0.19(-0.29%) |
Sep 24, 2018 | 66.00 | 66.00 | 65.54 | 65.74 | 1,819 | +0.16(+0.25%) |
Sep 21, 2018 | 66.00 | 66.00 | 65.58 | 65.58 | 2,200 | +0.73(+1.12%) |
Sep 20, 2018 | 63.95 | 64.95 | 63.93 | 64.85 | 2,131 | +1.45(+2.29%) |
Sep 19, 2018 | 63.59 | 63.59 | 63.40 | 63.40 | 1,306 | -0.98(-1.52%) |
Sep 18, 2018 | 64.14 | 64.40 | 63.97 | 64.38 | 2,778 | +1.15(+1.82%) |
Sep 17, 2018 | 63.26 | 63.64 | 63.23 | 63.23 | 7,152 | +0.19(+0.30%) |
Sep 14, 2018 | 63.39 | 63.39 | 63.00 | 63.04 | 3,100 | -0.47(-0.74%) |
Sep 13, 2018 | 64.01 | 64.01 | 63.25 | 63.51 | 4,232 | -1.09(-1.69%) |
Sep 12, 2018 | 64.43 | 64.60 | 64.42 | 64.60 | 1,547 | +2.49(+4.01%) |
Sep 11, 2018 | 61.92 | 62.14 | 61.55 | 62.11 | 4,162 | +0.21(+0.34%) |
Sep 10, 2018 | 61.50 | 62.28 | 61.50 | 61.90 | 3,238 | +0.48(+0.78%) |
Sep 07, 2018 | 61.55 | 61.70 | 61.14 | 61.42 | 3,800 | +0.27(+0.44%) |
Sep 06, 2018 | 61.55 | 61.68 | 61.15 | 61.15 | 1,763 | -0.61(-0.98%) |
Sep 05, 2018 | 62.40 | 62.40 | 61.65 | 61.76 | 3,616 | -1.38(-2.19%) |
Sep 04, 2018 | 63.33 | 63.33 | 63.12 | 63.14 | 1,667 | -1.86(-2.86%) |
Aug 31, 2018 | 65.00 | 65.00 | 65.00 | 0 | -1.48(-2.23%) | |
Aug 30, 2018 | 66.31 | 66.73 | 66.31 | 66.48 | 1,408 | -0.22(-0.34%) |
Aug 29, 2018 | 66.68 | 66.72 | 66.21 | 66.71 | 3,143 | +0.17(+0.26%) |
Aug 28, 2018 | 66.24 | 66.60 | 66.24 | 66.54 | 6,903 | +1.07(+1.63%) |
Aug 27, 2018 | 65.01 | 65.52 | 65.01 | 65.47 | 2,558 | +0.89(+1.39%) |
Aug 24, 2018 | 64.10 | 64.58 | 64.10 | 64.58 | 5,600 | +0.58(+0.91%) |
Aug 23, 2018 | 64.00 | 64.05 | 64.00 | 64.00 | 2,228 | +0.21(+0.33%) |
Aug 22, 2018 | 63.80 | 64.09 | 63.79 | 63.79 | 1,827 | -0.01(-0.02%) |
Aug 21, 2018 | 63.62 | 63.80 | 63.30 | 63.80 | 5,592 | +1.01(+1.61%) |
Aug 20, 2018 | 62.89 | 63.09 | 62.66 | 62.79 | 2,664 | +0.45(+0.72%) |
Aug 17, 2018 | 61.73 | 62.36 | 61.73 | 62.34 | 2,100 | +0.24(+0.39%) |
Aug 16, 2018 | 61.71 | 62.41 | 61.71 | 62.10 | 3,571 | +0.52(+0.84%) |
Aug 15, 2018 | 61.61 | 61.86 | 61.19 | 61.59 | 2,349 | -1.37(-2.18%) |
Aug 14, 2018 | 62.99 | 63.07 | 62.70 | 62.95 | 9,627 | +0.70(+1.13%) |
Aug 13, 2018 | 62.31 | 62.66 | 62.25 | 62.25 | 4,394 | -0.17(-0.27%) |
Aug 10, 2018 | 62.61 | 62.61 | 61.91 | 62.42 | 4,800 | -1.30(-2.04%) |
Aug 09, 2018 | 63.75 | 64.12 | 63.72 | 63.72 | 3,446 | +0.36(+0.57%) |
Aug 08, 2018 | 62.95 | 63.36 | 62.95 | 63.36 | 6,484 | +0.08(+0.12%) |
Aug 07, 2018 | 62.93 | 63.51 | 62.93 | 63.28 | 7,849 | +0.29(+0.47%) |
Aug 06, 2018 | 62.99 | 62.99 | 62.59 | 62.99 | 1,236 | -0.18(-0.28%) |
Aug 03, 2018 | 62.96 | 63.17 | 62.75 | 63.17 | 3,400 | -0.00(-0.01%) |
Aug 02, 2018 | 63.39 | 63.39 | 63.17 | 63.17 | 1,876 | +0.08(+0.13%) |
Aug 01, 2018 | 63.57 | 63.57 | 63.09 | 63.09 | 1,972 | -0.30(-0.48%) |
Jul 31, 2018 | 63.35 | 63.54 | 63.20 | 63.40 | 7,804 | -0.04(-0.07%) |
Jul 30, 2018 | 63.38 | 63.60 | 63.25 | 63.44 | 29,273 | +0.61(+0.97%) |
Jul 27, 2018 | 63.07 | 63.07 | 62.56 | 62.83 | 64,100 | -0.39(-0.61%) |
Jul 26, 2018 | 63.35 | 63.65 | 63.12 | 63.22 | 147,794 | -2.47(-3.77%) |
Jul 25, 2018 | 64.48 | 65.69 | 64.25 | 65.69 | 31,148 | +1.85(+2.90%) |
Jul 24, 2018 | 64.62 | 64.62 | 63.72 | 63.84 | 355,913 | +0.34(+0.54%) |
Jul 23, 2018 | 63.52 | 63.62 | 63.28 | 63.50 | 84,103 | +0.01(+0.02%) |
Jul 20, 2018 | 63.57 | 63.85 | 63.30 | 63.49 | 127,110 | +0.95(+1.52%) |
Jul 19, 2018 | 62.85 | 62.90 | 62.54 | 62.54 | 171,189 | -0.32(-0.51%) |
Jul 18, 2018 | 63.10 | 63.40 | 62.86 | 62.86 | 210,832 | +0.01(+0.02%) |
Jul 17, 2018 | 62.51 | 63.18 | 62.51 | 62.85 | 167,567 | +0.26(+0.41%) |
Jul 16, 2018 | 62.83 | 62.88 | 62.46 | 62.59 | 101,580 | +0.05(+0.07%) |
Jul 13, 2018 | 62.32 | 62.68 | 62.32 | 62.55 | 136,617 | +0.60(+0.97%) |
Jul 12, 2018 | 62.14 | 62.37 | 61.82 | 61.95 | 173,927 | +0.79(+1.28%) |
Jul 11, 2018 | 61.72 | 61.72 | 61.04 | 61.16 | 193,681 | -1.36(-2.17%) |
Jul 10, 2018 | 63.06 | 63.29 | 62.52 | 62.52 | 220,816 | +0.84(+1.35%) |
Jul 09, 2018 | 61.82 | 61.82 | 61.63 | 61.69 | 124,573 | +0.33(+0.54%) |
Jul 06, 2018 | 61.39 | 61.77 | 61.30 | 61.35 | 137,802 | +0.45(+0.73%) |
Jul 05, 2018 | 60.85 | 60.91 | 60.60 | 60.91 | 82,882 | +0.25(+0.41%) |
Jul 03, 2018 | 60.66 | 60.66 | 60.66 | 0 | +0.46(+0.76%) |