Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 80.15 | 81.68 | 79.86 | 81.55 | 628,300 | +1.18(+1.47%) |
Sep 27, 2018 | 83.41 | 84.00 | 78.50 | 80.37 | 1,325,893 | -2.98(-3.58%) |
Sep 26, 2018 | 84.00 | 84.64 | 83.00 | 83.35 | 679,412 | -0.66(-0.79%) |
Sep 25, 2018 | 82.63 | 84.27 | 81.88 | 84.01 | 810,473 | +1.76(+2.14%) |
Sep 24, 2018 | 80.19 | 83.62 | 80.07 | 82.25 | 920,769 | +0.95(+1.17%) |
Sep 21, 2018 | 83.00 | 83.00 | 80.09 | 81.30 | 900,400 | -0.88(-1.07%) |
Sep 20, 2018 | 83.00 | 83.15 | 81.01 | 82.18 | 665,498 | -0.82(-0.99%) |
Sep 19, 2018 | 83.40 | 84.35 | 80.78 | 83.00 | 779,520 | -0.56(-0.67%) |
Sep 18, 2018 | 81.00 | 83.69 | 80.98 | 83.56 | 938,430 | +1.98(+2.43%) |
Sep 17, 2018 | 82.46 | 82.89 | 80.25 | 81.58 | 765,648 | -0.41(-0.50%) |
Sep 14, 2018 | 80.60 | 82.16 | 80.56 | 81.99 | 685,000 | +0.79(+0.97%) |
Sep 13, 2018 | 82.06 | 83.00 | 80.56 | 81.20 | 677,479 | -0.74(-0.90%) |
Sep 12, 2018 | 84.00 | 85.25 | 79.51 | 81.94 | 1,818,936 | -2.83(-3.34%) |
Sep 11, 2018 | 82.44 | 85.25 | 81.67 | 84.77 | 1,296,671 | +1.47(+1.76%) |
Sep 10, 2018 | 78.56 | 83.42 | 77.96 | 83.30 | 1,398,196 | +3.36(+4.20%) |
Sep 07, 2018 | 78.40 | 81.93 | 76.01 | 79.94 | 1,700,100 | +1.29(+1.64%) |
Sep 06, 2018 | 73.50 | 79.11 | 70.55 | 78.65 | 2,454,453 | +6.61(+9.18%) |
Sep 05, 2018 | 73.73 | 74.19 | 69.77 | 72.04 | 1,842,431 | -1.61(-2.19%) |
Sep 04, 2018 | 73.12 | 74.43 | 70.06 | 73.65 | 1,009,490 | +1.69(+2.35%) |
Aug 31, 2018 | 71.96 | 71.96 | 71.96 | 0 | +1.77(+2.52%) | |
Aug 30, 2018 | 71.95 | 72.47 | 69.52 | 70.19 | 835,959 | -1.72(-2.39%) |
Aug 29, 2018 | 72.34 | 73.71 | 71.52 | 71.91 | 724,291 | +0.05(+0.07%) |
Aug 28, 2018 | 71.08 | 71.96 | 70.00 | 71.86 | 333,219 | +1.04(+1.47%) |
Aug 27, 2018 | 71.64 | 72.27 | 69.65 | 70.82 | 612,275 | +0.59(+0.84%) |
Aug 24, 2018 | 68.99 | 70.85 | 68.50 | 70.23 | 847,300 | +1.98(+2.90%) |
Aug 23, 2018 | 66.99 | 69.60 | 66.75 | 68.25 | 699,136 | +1.80(+2.71%) |
Aug 22, 2018 | 65.22 | 66.64 | 65.22 | 66.45 | 455,866 | +1.46(+2.25%) |
Aug 21, 2018 | 65.08 | 66.03 | 64.98 | 64.99 | 404,595 | -0.01(-0.02%) |
Aug 20, 2018 | 64.54 | 65.89 | 64.25 | 65.00 | 384,238 | +0.25(+0.39%) |
Aug 17, 2018 | 64.43 | 64.91 | 63.51 | 64.75 | 433,400 | +0.68(+1.06%) |
Aug 16, 2018 | 64.48 | 64.49 | 63.06 | 64.07 | 361,886 | +0.39(+0.61%) |
Aug 15, 2018 | 63.90 | 64.68 | 62.83 | 63.68 | 659,425 | -0.54(-0.84%) |
Aug 14, 2018 | 63.04 | 64.89 | 62.03 | 64.22 | 595,078 | +1.23(+1.95%) |
Aug 13, 2018 | 63.80 | 65.94 | 62.87 | 62.99 | 840,715 | -0.11(-0.17%) |
Aug 10, 2018 | 61.05 | 63.16 | 60.56 | 63.10 | 838,800 | +1.52(+2.47%) |
Aug 09, 2018 | 60.24 | 61.95 | 60.12 | 61.58 | 646,665 | +1.55(+2.58%) |
Aug 08, 2018 | 60.26 | 60.71 | 59.01 | 60.03 | 557,427 | -0.14(-0.23%) |
Aug 07, 2018 | 59.10 | 60.36 | 58.51 | 60.17 | 585,978 | +1.30(+2.21%) |
Aug 06, 2018 | 58.00 | 59.13 | 57.27 | 58.87 | 502,472 | +0.98(+1.69%) |
Aug 03, 2018 | 58.37 | 58.46 | 56.21 | 57.89 | 585,500 | -0.32(-0.55%) |
Aug 02, 2018 | 53.84 | 58.49 | 53.80 | 58.21 | 1,114,245 | +4.12(+7.62%) |
Aug 01, 2018 | 54.00 | 54.77 | 53.32 | 54.09 | 1,156,907 | -0.02(-0.04%) |
Jul 31, 2018 | 55.65 | 56.68 | 53.20 | 54.11 | 1,520,982 | -1.38(-2.49%) |
Jul 30, 2018 | 59.76 | 59.80 | 53.81 | 55.49 | 1,504,904 | -4.07(-6.83%) |
Jul 27, 2018 | 61.90 | 62.01 | 57.40 | 59.56 | 1,309,500 | -1.82(-2.97%) |
Jul 26, 2018 | 60.01 | 61.90 | 59.51 | 61.38 | 759,867 | +0.82(+1.35%) |
Jul 25, 2018 | 58.51 | 61.00 | 58.51 | 60.56 | 897,867 | +1.75(+2.98%) |
Jul 24, 2018 | 59.28 | 60.11 | 55.71 | 58.81 | 1,633,048 | -0.14(-0.24%) |
Jul 23, 2018 | 57.93 | 59.50 | 57.32 | 58.95 | 944,886 | +1.20(+2.08%) |
Jul 20, 2018 | 57.92 | 58.00 | 56.63 | 57.75 | 480,313 | +0.04(+0.07%) |
Jul 19, 2018 | 56.74 | 57.98 | 56.20 | 57.71 | 493,456 | +0.00(+0.00%) |
Jul 18, 2018 | 58.04 | 58.20 | 56.36 | 57.71 | 703,669 | -0.01(-0.02%) |
Jul 17, 2018 | 56.23 | 57.90 | 56.00 | 57.72 | 693,893 | +1.03(+1.82%) |
Jul 16, 2018 | 57.17 | 57.87 | 56.12 | 56.69 | 659,979 | -0.25(-0.44%) |
Jul 13, 2018 | 56.94 | 1,532,757 | -0.94(-1.62%) | |||
Jul 12, 2018 | 54.00 | 58.90 | 54.00 | 57.88 | 1,316,055 | +4.64(+8.72%) |
Jul 11, 2018 | 52.30 | 53.32 | 52.30 | 53.24 | 396,890 | +0.45(+0.85%) |
Jul 10, 2018 | 53.59 | 53.73 | 52.33 | 52.79 | 790,781 | -0.12(-0.23%) |
Jul 09, 2018 | 52.01 | 52.92 | 50.70 | 52.91 | 1,341,151 | +1.00(+1.93%) |
Jul 06, 2018 | 51.30 | 52.49 | 51.14 | 51.91 | 521,857 | +0.73(+1.43%) |
Jul 05, 2018 | 50.97 | 52.15 | 50.70 | 51.18 | 512,735 | +0.95(+1.89%) |
Jul 03, 2018 | 50.23 | 50.23 | 50.23 | 0 | +0.20(+0.40%) |