Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 65.91 | 66.03 | 65.91 | 66.02 | 94,846 | +0.08(+0.12%) |
Sep 27, 2018 | 65.91 | 65.96 | 65.91 | 65.94 | 19,059 | -0.00(-0.00%) |
Sep 26, 2018 | 65.91 | 65.96 | 65.91 | 65.94 | 45,071 | -0.01(-0.01%) |
Sep 25, 2018 | 65.91 | 65.95 | 65.91 | 65.95 | 6,504 | +0.01(+0.01%) |
Sep 24, 2018 | 65.87 | 65.96 | 65.87 | 65.94 | 44,544 | +0.02(+0.03%) |
Sep 21, 2018 | 65.92 | 65.92 | 65.88 | 65.92 | 20,504 | -0.01(-0.01%) |
Sep 20, 2018 | 65.84 | 65.94 | 65.84 | 65.93 | 8,954 | +0.07(+0.11%) |
Sep 19, 2018 | 65.91 | 65.94 | 65.86 | 65.86 | 17,742 | -0.05(-0.07%) |
Sep 18, 2018 | 65.94 | 65.94 | 65.88 | 65.91 | 12,343 | -0.01(-0.02%) |
Sep 17, 2018 | 65.92 | 65.92 | 65.87 | 65.92 | 14,081 | +0.03(+0.04%) |
Sep 14, 2018 | 65.90 | 65.91 | 65.86 | 65.89 | 13,173 | +0.02(+0.03%) |
Sep 13, 2018 | 65.91 | 65.91 | 65.88 | 65.88 | 3,415 | -0.03(-0.04%) |
Sep 12, 2018 | 65.88 | 65.90 | 65.85 | 65.90 | 1,773 | +0.04(+0.07%) |
Sep 11, 2018 | 65.88 | 65.88 | 65.81 | 65.86 | 13,264 | -0.04(-0.07%) |
Sep 10, 2018 | 65.87 | 65.90 | 65.86 | 65.90 | 79,163 | -0.01(-0.01%) |
Sep 07, 2018 | 65.87 | 65.91 | 65.86 | 65.91 | 4,238 | +0.05(+0.08%) |
Sep 06, 2018 | 65.89 | 65.89 | 65.82 | 65.86 | 5,586 | -0.01(-0.01%) |
Sep 05, 2018 | 65.80 | 65.87 | 65.80 | 65.87 | 3,110 | +0.07(+0.10%) |
Sep 04, 2018 | 65.82 | 65.85 | 65.80 | 65.80 | 9,892 | -0.01(-0.01%) |
Aug 31, 2018 | 65.81 | 65.81 | 65.81 | 0 | +0.02(+0.03%) | |
Aug 30, 2018 | 65.86 | 65.86 | 65.78 | 65.79 | 15,115 | +0.01(+0.01%) |
Aug 29, 2018 | 65.82 | 65.83 | 65.77 | 65.78 | 51,769 | +0.00(+0.00%) |
Aug 28, 2018 | 65.80 | 65.80 | 65.76 | 65.78 | 14,670 | +0.00(+0.00%) |
Aug 27, 2018 | 65.85 | 65.85 | 65.78 | 65.78 | 37,017 | +0.00(+0.00%) |
Aug 24, 2018 | 65.80 | 65.83 | 65.76 | 65.78 | 88,495 | -0.05(-0.08%) |
Aug 23, 2018 | 65.81 | 65.83 | 65.81 | 65.83 | 12,870 | +0.05(+0.08%) |
Aug 22, 2018 | 65.81 | 65.81 | 65.78 | 65.78 | 30,448 | -0.03(-0.04%) |
Aug 21, 2018 | 65.83 | 65.83 | 65.80 | 65.81 | 2,346 | +0.02(+0.04%) |
Aug 20, 2018 | 65.79 | 65.80 | 65.75 | 65.78 | 13,719 | -0.01(-0.01%) |
Aug 17, 2018 | 65.79 | 65.80 | 65.79 | 65.79 | 9,526 | +0.01(+0.01%) |
Aug 16, 2018 | 65.77 | 65.79 | 65.76 | 65.78 | 8,726 | -0.01(-0.02%) |
Aug 15, 2018 | 65.73 | 65.80 | 65.73 | 65.80 | 9,244 | +0.06(+0.09%) |
Aug 14, 2018 | 65.78 | 65.79 | 65.73 | 65.73 | 7,438 | -0.04(-0.07%) |
Aug 13, 2018 | 65.78 | 65.79 | 65.77 | 65.78 | 6,014 | +0.03(+0.04%) |
Aug 10, 2018 | 65.74 | 65.78 | 65.74 | 65.75 | 2,295 | -0.01(-0.01%) |
Aug 09, 2018 | 65.76 | 65.76 | 65.75 | 65.76 | 8,269 | +0.01(+0.01%) |
Aug 08, 2018 | 65.75 | 65.75 | 65.72 | 65.75 | 5,791 | +0.01(+0.01%) |
Aug 07, 2018 | 65.74 | 65.75 | 65.71 | 65.74 | 12,982 | +0.05(+0.08%) |
Aug 06, 2018 | 65.73 | 65.74 | 65.69 | 65.69 | 10,721 | -0.02(-0.03%) |
Aug 03, 2018 | 65.72 | 65.72 | 65.69 | 65.71 | 49,125 | -0.02(-0.03%) |
Aug 02, 2018 | 65.72 | 65.73 | 65.68 | 65.73 | 9,438 | +0.04(+0.07%) |
Aug 01, 2018 | 65.69 | 65.69 | 65.68 | 65.68 | 2,287 | -0.00(-0.00%) |
Jul 31, 2018 | 65.68 | 65.68 | 65.67 | 65.68 | 6,370 | +0.03(+0.05%) |
Jul 30, 2018 | 65.66 | 65.68 | 65.65 | 65.65 | 34,076 | +0.02(+0.03%) |
Jul 27, 2018 | 65.64 | 65.64 | 65.63 | 65.63 | 2,645 | -0.03(-0.04%) |
Jul 26, 2018 | 65.67 | 65.67 | 65.59 | 65.66 | 1,860 | +0.02(+0.03%) |
Jul 25, 2018 | 65.65 | 65.65 | 65.62 | 65.64 | 6,721 | +0.04(+0.05%) |
Jul 24, 2018 | 65.65 | 65.65 | 65.60 | 65.60 | 2,553 | -0.03(-0.05%) |
Jul 23, 2018 | 65.63 | 65.64 | 65.60 | 65.64 | 7,542 | +0.01(+0.01%) |
Jul 20, 2018 | 65.61 | 65.65 | 65.61 | 65.63 | 18,116 | +0.04(+0.05%) |
Jul 19, 2018 | 65.57 | 65.60 | 65.56 | 65.59 | 6,395 | +0.03(+0.05%) |
Jul 18, 2018 | 65.56 | 65.60 | 65.55 | 65.56 | 11,299 | -0.00(-0.00%) |
Jul 17, 2018 | 65.52 | 65.58 | 65.52 | 65.56 | 4,817 | +0.04(+0.05%) |
Jul 16, 2018 | 65.56 | 65.56 | 65.49 | 65.53 | 16,830 | +0.00(+0.00%) |
Jul 13, 2018 | 65.50 | 65.55 | 65.50 | 65.53 | 7,758 | +0.02(+0.03%) |
Jul 12, 2018 | 65.50 | 65.51 | 65.50 | 65.51 | 12,845 | +0.00(+0.00%) |
Jul 11, 2018 | 65.51 | 65.51 | 65.51 | 65.51 | 10,520 | +0.01(+0.01%) |
Jul 10, 2018 | 65.51 | 65.51 | 65.50 | 65.50 | 2,938 | +0.03(+0.04%) |
Jul 09, 2018 | 65.55 | 65.55 | 65.47 | 65.47 | 71,670 | -0.10(-0.16%) |
Jul 06, 2018 | 65.53 | 65.58 | 65.51 | 65.58 | 19,531 | +0.09(+0.14%) |
Jul 05, 2018 | 65.51 | 65.52 | 65.48 | 65.49 | 20,701 | -0.03(-0.05%) |
Jul 03, 2018 | 65.52 | 65.52 | 65.52 | 0 | +0.06(+0.09%) |