Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 76.20 | 79.71 | 76.20 | 78.92 | 1,244,000 | +2.23(+2.91%) |
Sep 27, 2018 | 79.12 | 80.68 | 75.56 | 76.69 | 1,963,925 | -2.50(-3.16%) |
Sep 26, 2018 | 80.63 | 81.21 | 78.32 | 79.19 | 922,228 | -1.41(-1.75%) |
Sep 25, 2018 | 78.96 | 81.22 | 78.02 | 80.60 | 1,918,588 | +1.86(+2.36%) |
Sep 24, 2018 | 75.92 | 78.85 | 75.01 | 78.74 | 1,366,074 | +2.46(+3.22%) |
Sep 21, 2018 | 75.01 | 76.86 | 74.76 | 76.28 | 1,755,000 | +1.29(+1.72%) |
Sep 20, 2018 | 74.18 | 76.42 | 74.18 | 74.99 | 875,052 | +0.85(+1.15%) |
Sep 19, 2018 | 72.67 | 74.74 | 72.04 | 74.14 | 1,191,058 | +1.38(+1.90%) |
Sep 18, 2018 | 73.36 | 73.69 | 71.81 | 72.76 | 1,312,928 | -0.57(-0.78%) |
Sep 17, 2018 | 76.33 | 76.61 | 72.60 | 73.33 | 1,509,985 | -2.94(-3.85%) |
Sep 14, 2018 | 76.63 | 78.24 | 76.13 | 76.27 | 815,900 | -0.49(-0.64%) |
Sep 13, 2018 | 75.76 | 77.42 | 75.41 | 76.76 | 927,705 | +1.30(+1.72%) |
Sep 12, 2018 | 74.00 | 75.98 | 74.00 | 75.46 | 751,549 | -0.45(-0.59%) |
Sep 11, 2018 | 76.19 | 76.89 | 74.65 | 75.91 | 660,927 | -0.08(-0.11%) |
Sep 10, 2018 | 77.51 | 78.00 | 75.58 | 75.99 | 999,814 | -1.23(-1.59%) |
Sep 07, 2018 | 74.96 | 78.95 | 74.41 | 77.22 | 1,659,200 | +2.22(+2.96%) |
Sep 06, 2018 | 76.12 | 76.92 | 74.15 | 75.00 | 1,419,904 | -0.80(-1.06%) |
Sep 05, 2018 | 79.08 | 80.35 | 74.26 | 75.80 | 2,387,943 | -1.80(-2.32%) |
Sep 04, 2018 | 74.50 | 77.75 | 74.26 | 77.60 | 1,661,211 | +2.71(+3.62%) |
Aug 31, 2018 | 74.89 | 74.89 | 74.89 | 0 | -0.54(-0.72%) | |
Aug 30, 2018 | 74.50 | 76.05 | 74.00 | 75.43 | 1,964,400 | +1.11(+1.49%) |
Aug 29, 2018 | 75.00 | 75.35 | 73.38 | 74.32 | 2,870,053 | -0.77(-1.03%) |
Aug 28, 2018 | 72.48 | 76.16 | 72.16 | 75.09 | 3,540,191 | +2.93(+4.06%) |
Aug 27, 2018 | 69.87 | 72.26 | 69.45 | 72.16 | 2,954,841 | +1.65(+2.34%) |
Aug 24, 2018 | 68.64 | 70.62 | 68.00 | 70.51 | 3,039,100 | +2.53(+3.72%) |
Aug 23, 2018 | 66.53 | 73.72 | 66.50 | 67.98 | 12,726,721 | +2.66(+4.07%) |
Aug 22, 2018 | 60.05 | 65.79 | 59.50 | 65.32 | 11,997,287 | +15.27(+30.51%) |
Aug 21, 2018 | 49.34 | 50.34 | 49.00 | 50.05 | 1,715,750 | +0.84(+1.71%) |
Aug 20, 2018 | 48.98 | 49.50 | 48.22 | 49.21 | 985,407 | +0.37(+0.76%) |
Aug 17, 2018 | 48.71 | 49.20 | 47.93 | 48.84 | 1,010,600 | +0.16(+0.33%) |
Aug 16, 2018 | 48.48 | 48.78 | 47.97 | 48.68 | 1,519,523 | +0.39(+0.81%) |
Aug 15, 2018 | 49.45 | 49.78 | 47.78 | 48.29 | 1,356,641 | -1.53(-3.07%) |
Aug 14, 2018 | 49.19 | 50.05 | 48.75 | 49.82 | 1,417,500 | +0.53(+1.08%) |
Aug 13, 2018 | 49.88 | 50.09 | 48.88 | 49.29 | 873,000 | -0.64(-1.28%) |
Aug 10, 2018 | 50.25 | 50.64 | 49.80 | 49.93 | 1,716,200 | -0.38(-0.76%) |
Aug 09, 2018 | 50.00 | 50.91 | 49.99 | 50.31 | 1,574,078 | +0.31(+0.62%) |
Aug 08, 2018 | 50.57 | 50.98 | 49.78 | 50.00 | 1,795,709 | -0.80(-1.57%) |
Aug 07, 2018 | 51.00 | 51.51 | 50.46 | 50.80 | 2,834,624 | -0.11(-0.22%) |
Aug 06, 2018 | 50.13 | 50.98 | 49.58 | 50.91 | 2,491,412 | +0.48(+0.95%) |
Aug 03, 2018 | 51.61 | 51.95 | 50.00 | 50.43 | 3,963,500 | -1.20(-2.32%) |
Aug 02, 2018 | 48.26 | 52.71 | 47.85 | 51.63 | 15,144,480 | -7.49(-12.67%) |
Aug 01, 2018 | 58.45 | 59.61 | 57.42 | 59.12 | 2,524,314 | +0.67(+1.15%) |
Jul 31, 2018 | 57.87 | 59.15 | 57.17 | 58.45 | 1,668,875 | +1.05(+1.83%) |
Jul 30, 2018 | 58.86 | 59.35 | 56.50 | 57.40 | 2,784,066 | -1.46(-2.48%) |
Jul 27, 2018 | 63.05 | 63.05 | 57.92 | 58.86 | 1,742,400 | -3.05(-4.93%) |
Jul 26, 2018 | 62.27 | 63.33 | 61.66 | 61.91 | 1,402,158 | -0.67(-1.07%) |
Jul 25, 2018 | 63.12 | 63.76 | 61.43 | 62.58 | 1,637,702 | -0.49(-0.78%) |
Jul 24, 2018 | 66.50 | 67.11 | 62.71 | 63.07 | 1,835,073 | -2.89(-4.38%) |
Jul 23, 2018 | 67.67 | 68.12 | 65.81 | 65.96 | 1,052,493 | -1.66(-2.45%) |
Jul 20, 2018 | 67.86 | 69.23 | 67.55 | 67.62 | 1,093,864 | +0.01(+0.01%) |
Jul 19, 2018 | 66.59 | 67.95 | 66.56 | 67.61 | 1,109,736 | +0.87(+1.30%) |
Jul 18, 2018 | 67.05 | 67.35 | 66.04 | 66.74 | 1,827,032 | +0.01(+0.01%) |
Jul 17, 2018 | 64.15 | 67.09 | 64.03 | 66.73 | 1,722,517 | +2.07(+3.20%) |
Jul 16, 2018 | 63.78 | 64.93 | 63.65 | 64.66 | 898,699 | +0.90(+1.41%) |
Jul 13, 2018 | 64.12 | 64.39 | 63.08 | 63.76 | 638,667 | -0.42(-0.65%) |
Jul 12, 2018 | 62.55 | 64.24 | 62.55 | 64.18 | 1,315,528 | +1.68(+2.69%) |
Jul 11, 2018 | 61.16 | 62.61 | 61.16 | 62.50 | 1,208,176 | +0.11(+0.18%) |
Jul 10, 2018 | 62.63 | 62.76 | 61.73 | 62.39 | 972,911 | +0.23(+0.37%) |
Jul 09, 2018 | 62.42 | 63.06 | 61.18 | 62.16 | 1,231,513 | -0.30(-0.48%) |
Jul 06, 2018 | 62.17 | 63.23 | 61.40 | 62.46 | 1,809,248 | +0.24(+0.39%) |
Jul 05, 2018 | 62.24 | 62.88 | 60.04 | 62.22 | 2,249,045 | +0.40(+0.65%) |
Jul 03, 2018 | 61.82 | 61.82 | 61.82 | 0 | +1.32(+2.18%) |