Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 76.20 | 77.50 | 75.70 | 76.35 | 39,240 | +0.14(+0.19%) |
Sep 27, 2018 | 76.85 | 77.36 | 75.63 | 76.20 | 68,428 | -0.87(-1.12%) |
Sep 26, 2018 | 76.64 | 78.87 | 76.64 | 77.07 | 76,597 | +0.50(+0.66%) |
Sep 25, 2018 | 76.35 | 77.93 | 75.70 | 76.56 | 76,545 | +0.14(+0.19%) |
Sep 24, 2018 | 71.88 | 77.36 | 68.80 | 76.42 | 264,307 | +6.34(+9.05%) |
Sep 21, 2018 | 68.99 | 70.29 | 67.99 | 70.08 | 116,041 | +1.30(+1.89%) |
Sep 20, 2018 | 66.54 | 68.85 | 66.47 | 68.78 | 72,574 | +2.16(+3.25%) |
Sep 19, 2018 | 65.61 | 66.62 | 65.17 | 66.62 | 50,157 | +1.15(+1.76%) |
Sep 18, 2018 | 65.32 | 66.11 | 64.96 | 65.46 | 47,386 | +0.07(+0.11%) |
Sep 17, 2018 | 65.75 | 66.18 | 64.67 | 65.39 | 34,750 | -0.29(-0.44%) |
Sep 14, 2018 | 65.82 | 66.69 | 65.68 | 65.68 | 33,913 | -0.29(-0.44%) |
Sep 13, 2018 | 65.89 | 66.47 | 65.03 | 65.97 | 50,668 | +0.43(+0.66%) |
Sep 12, 2018 | 65.97 | 66.47 | 65.17 | 65.53 | 52,805 | -0.22(-0.33%) |
Sep 11, 2018 | 65.97 | 66.76 | 65.46 | 65.75 | 87,636 | -0.29(-0.44%) |
Sep 10, 2018 | 64.96 | 66.69 | 64.52 | 66.04 | 77,008 | +1.23(+1.89%) |
Sep 07, 2018 | 64.02 | 65.53 | 64.02 | 64.81 | 30,002 | +0.87(+1.35%) |
Sep 06, 2018 | 63.95 | 64.63 | 63.59 | 63.95 | 65,244 | +0.00(+0.00%) |
Sep 05, 2018 | 64.45 | 64.52 | 62.94 | 63.95 | 72,606 | -0.72(-1.11%) |
Sep 04, 2018 | 65.53 | 65.61 | 64.02 | 64.67 | 56,194 | -0.94(-1.43%) |
Aug 31, 2018 | 65.61 | 65.61 | 65.61 | 0 | +0.65(+1.00%) | |
Aug 30, 2018 | 65.10 | 65.53 | 64.09 | 64.96 | 40,387 | -0.07(-0.11%) |
Aug 29, 2018 | 64.60 | 65.82 | 64.31 | 65.03 | 27,519 | +0.36(+0.56%) |
Aug 28, 2018 | 64.60 | 65.10 | 64.02 | 64.67 | 37,613 | +0.07(+0.11%) |
Aug 27, 2018 | 65.39 | 65.97 | 64.27 | 64.60 | 49,235 | -0.87(-1.32%) |
Aug 24, 2018 | 65.10 | 65.97 | 64.81 | 65.46 | 27,963 | +0.36(+0.55%) |
Aug 23, 2018 | 64.89 | 65.82 | 63.73 | 65.10 | 53,017 | +0.07(+0.11%) |
Aug 22, 2018 | 65.53 | 66.47 | 64.24 | 65.03 | 55,177 | -0.72(-1.10%) |
Aug 21, 2018 | 64.67 | 66.69 | 64.65 | 65.75 | 72,398 | +1.37(+2.13%) |
Aug 20, 2018 | 64.02 | 65.75 | 63.80 | 64.38 | 60,612 | +0.72(+1.13%) |
Aug 17, 2018 | 64.45 | 64.52 | 63.30 | 63.66 | 44,372 | -0.79(-1.23%) |
Aug 16, 2018 | 62.94 | 64.81 | 62.07 | 64.45 | 73,225 | +1.15(+1.82%) |
Aug 15, 2018 | 63.59 | 64.09 | 62.07 | 63.30 | 63,880 | -0.14(-0.23%) |
Aug 14, 2018 | 61.53 | 65.78 | 61.53 | 63.44 | 150,732 | +2.69(+4.42%) |
Aug 13, 2018 | 61.18 | 62.03 | 60.54 | 60.76 | 62,057 | -0.50(-0.81%) |
Aug 10, 2018 | 60.83 | 61.39 | 60.40 | 61.25 | 56,978 | +0.28(+0.46%) |
Aug 09, 2018 | 59.20 | 62.74 | 57.86 | 60.97 | 119,539 | +1.70(+2.86%) |
Aug 08, 2018 | 57.64 | 59.41 | 57.22 | 59.27 | 69,088 | +1.56(+2.70%) |
Aug 07, 2018 | 62.17 | 62.88 | 57.36 | 57.71 | 89,031 | -2.12(-3.55%) |
Aug 06, 2018 | 58.42 | 60.19 | 57.86 | 59.84 | 58,051 | +1.63(+2.79%) |
Aug 03, 2018 | 57.79 | 58.70 | 57.43 | 58.21 | 40,224 | +0.35(+0.61%) |
Aug 02, 2018 | 58.00 | 58.85 | 57.29 | 57.86 | 107,569 | +0.07(+0.12%) |
Aug 01, 2018 | 58.35 | 58.70 | 57.22 | 57.79 | 62,358 | -0.64(-1.09%) |
Jul 31, 2018 | 58.00 | 58.85 | 56.58 | 58.42 | 72,831 | +0.07(+0.12%) |
Jul 30, 2018 | 58.35 | 59.41 | 58.21 | 58.35 | 94,139 | +0.00(+0.00%) |
Jul 27, 2018 | 59.27 | 59.27 | 57.22 | 58.35 | 65,490 | -0.92(-1.55%) |
Jul 26, 2018 | 59.55 | 60.90 | 59.13 | 59.27 | 47,560 | -0.35(-0.59%) |
Jul 25, 2018 | 58.78 | 59.69 | 58.56 | 59.62 | 64,765 | +0.71(+1.20%) |
Jul 24, 2018 | 59.06 | 59.55 | 58.28 | 58.92 | 46,823 | -0.07(-0.12%) |
Jul 23, 2018 | 57.15 | 59.48 | 56.58 | 58.99 | 47,378 | -0.14(-0.24%) |
Jul 20, 2018 | 59.77 | 59.84 | 58.88 | 59.13 | 30,395 | -0.78(-1.30%) |
Jul 19, 2018 | 60.05 | 60.68 | 59.62 | 59.91 | 30,560 | -0.21(-0.35%) |
Jul 18, 2018 | 59.77 | 60.26 | 58.63 | 60.12 | 59,451 | +0.28(+0.47%) |
Jul 17, 2018 | 59.77 | 60.61 | 58.81 | 59.84 | 75,578 | -0.28(-0.47%) |
Jul 16, 2018 | 59.62 | 60.33 | 58.49 | 60.12 | 48,897 | +0.57(+0.95%) |
Jul 13, 2018 | 60.40 | 58.85 | 59.55 | 40,241 | -0.50(-0.82%) | |
Jul 12, 2018 | 60.40 | 60.76 | 59.41 | 60.05 | 41,778 | -0.42(-0.70%) |
Jul 11, 2018 | 59.77 | 60.97 | 59.55 | 60.47 | 60,088 | +0.71(+1.18%) |
Jul 10, 2018 | 61.39 | 62.09 | 59.27 | 59.77 | 67,989 | -1.49(-2.42%) |
Jul 09, 2018 | 62.38 | 62.49 | 60.47 | 61.25 | 67,455 | -1.13(-1.81%) |
Jul 06, 2018 | 61.25 | 62.81 | 61.18 | 62.38 | 59,169 | +0.99(+1.61%) |
Jul 05, 2018 | 59.77 | 61.39 | 59.55 | 61.39 | 70,971 | +2.33(+3.95%) |
Jul 03, 2018 | 59.06 | 59.06 | 59.06 | 0 | +0.57(+0.97%) |