Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 67.47 | 69.35 | 67.47 | 68.43 | 372,900 | +0.82(+1.21%) |
Sep 27, 2018 | 66.75 | 67.94 | 66.40 | 67.61 | 352,462 | +1.22(+1.84%) |
Sep 26, 2018 | 67.15 | 67.71 | 66.09 | 66.39 | 434,361 | -0.58(-0.87%) |
Sep 25, 2018 | 63.91 | 67.34 | 63.83 | 66.97 | 665,937 | +3.35(+5.27%) |
Sep 24, 2018 | 64.35 | 64.87 | 63.20 | 63.62 | 620,810 | -1.17(-1.81%) |
Sep 21, 2018 | 65.65 | 66.58 | 64.37 | 64.79 | 1,313,500 | -0.67(-1.02%) |
Sep 20, 2018 | 67.78 | 68.04 | 64.96 | 65.46 | 610,734 | -1.91(-2.84%) |
Sep 19, 2018 | 68.89 | 69.30 | 66.22 | 67.37 | 722,764 | -1.71(-2.48%) |
Sep 18, 2018 | 69.05 | 70.75 | 68.95 | 69.08 | 569,634 | +0.41(+0.60%) |
Sep 17, 2018 | 73.43 | 74.14 | 68.37 | 68.67 | 889,823 | -4.74(-6.46%) |
Sep 14, 2018 | 72.24 | 73.61 | 71.64 | 73.41 | 550,200 | +1.98(+2.77%) |
Sep 13, 2018 | 70.58 | 72.13 | 70.48 | 71.43 | 374,379 | +1.07(+1.52%) |
Sep 12, 2018 | 72.80 | 73.30 | 70.35 | 70.36 | 671,618 | -2.58(-3.54%) |
Sep 11, 2018 | 71.94 | 73.64 | 71.60 | 72.94 | 615,384 | +1.06(+1.47%) |
Sep 10, 2018 | 70.96 | 72.05 | 70.54 | 71.88 | 546,961 | +1.42(+2.02%) |
Sep 07, 2018 | 69.92 | 71.96 | 69.28 | 70.46 | 528,000 | +0.17(+0.24%) |
Sep 06, 2018 | 68.89 | 70.50 | 68.77 | 70.29 | 559,295 | +1.52(+2.21%) |
Sep 05, 2018 | 69.70 | 69.88 | 66.84 | 68.77 | 573,380 | -1.11(-1.59%) |
Sep 04, 2018 | 68.00 | 70.24 | 67.15 | 69.88 | 575,291 | +1.62(+2.37%) |
Aug 31, 2018 | 68.26 | 68.26 | 68.26 | 0 | +1.80(+2.71%) | |
Aug 30, 2018 | 67.00 | 67.41 | 66.17 | 66.46 | 430,082 | -0.62(-0.92%) |
Aug 29, 2018 | 67.50 | 67.60 | 66.66 | 67.08 | 374,320 | -0.22(-0.33%) |
Aug 28, 2018 | 66.97 | 67.92 | 66.45 | 67.30 | 481,554 | +0.64(+0.96%) |
Aug 27, 2018 | 65.89 | 67.30 | 65.80 | 66.66 | 374,291 | +1.11(+1.69%) |
Aug 24, 2018 | 64.00 | 65.80 | 64.00 | 65.55 | 446,600 | +1.54(+2.41%) |
Aug 23, 2018 | 64.40 | 65.39 | 63.71 | 64.01 | 458,024 | -0.34(-0.53%) |
Aug 22, 2018 | 63.50 | 64.97 | 63.10 | 64.35 | 433,331 | +0.54(+0.85%) |
Aug 21, 2018 | 64.15 | 64.77 | 63.72 | 63.81 | 487,175 | -0.35(-0.55%) |
Aug 20, 2018 | 64.45 | 64.68 | 63.08 | 64.16 | 468,407 | +0.01(+0.02%) |
Aug 17, 2018 | 62.69 | 64.18 | 62.10 | 64.15 | 583,400 | +1.49(+2.38%) |
Aug 16, 2018 | 61.49 | 62.77 | 61.14 | 62.66 | 570,790 | +1.64(+2.69%) |
Aug 15, 2018 | 61.26 | 62.55 | 59.72 | 61.02 | 771,266 | -1.29(-2.07%) |
Aug 14, 2018 | 61.10 | 62.59 | 60.83 | 62.31 | 499,989 | +1.33(+2.18%) |
Aug 13, 2018 | 61.21 | 62.58 | 60.57 | 60.98 | 556,394 | -0.49(-0.80%) |
Aug 10, 2018 | 59.27 | 61.94 | 58.04 | 61.47 | 763,600 | +2.14(+3.61%) |
Aug 09, 2018 | 60.50 | 61.86 | 59.22 | 59.33 | 1,102,534 | -0.45(-0.75%) |
Aug 08, 2018 | 63.19 | 63.19 | 56.09 | 59.78 | 4,298,750 | -7.84(-11.59%) |
Aug 07, 2018 | 67.01 | 68.16 | 66.14 | 67.62 | 1,030,318 | +0.76(+1.14%) |
Aug 06, 2018 | 68.10 | 69.11 | 65.19 | 66.86 | 1,075,308 | -2.23(-3.23%) |
Aug 03, 2018 | 70.64 | 71.00 | 67.93 | 69.09 | 406,500 | -0.69(-0.99%) |
Aug 02, 2018 | 68.38 | 70.00 | 67.93 | 69.78 | 494,892 | +1.36(+1.99%) |
Aug 01, 2018 | 68.35 | 69.43 | 67.64 | 68.42 | 730,992 | +0.49(+0.72%) |
Jul 31, 2018 | 66.50 | 68.32 | 66.35 | 67.93 | 793,605 | +1.51(+2.27%) |
Jul 30, 2018 | 69.00 | 69.34 | 65.49 | 66.42 | 844,771 | -2.34(-3.40%) |
Jul 27, 2018 | 72.87 | 73.11 | 67.51 | 68.76 | 902,000 | -3.74(-5.16%) |
Jul 26, 2018 | 72.22 | 72.99 | 70.94 | 72.50 | 628,195 | -0.39(-0.54%) |
Jul 25, 2018 | 71.06 | 72.96 | 68.37 | 72.89 | 1,152,089 | +0.65(+0.90%) |
Jul 24, 2018 | 75.25 | 76.45 | 70.78 | 72.24 | 1,193,638 | -2.65(-3.54%) |
Jul 23, 2018 | 73.60 | 75.18 | 73.15 | 74.89 | 803,392 | +1.06(+1.44%) |
Jul 20, 2018 | 73.49 | 74.75 | 72.51 | 73.83 | 771,147 | +0.76(+1.04%) |
Jul 19, 2018 | 71.46 | 73.34 | 71.45 | 73.07 | 845,119 | +1.52(+2.12%) |
Jul 18, 2018 | 70.90 | 72.06 | 69.31 | 71.55 | 654,522 | +0.91(+1.29%) |
Jul 17, 2018 | 69.12 | 70.89 | 68.68 | 70.64 | 576,048 | +1.62(+2.35%) |
Jul 16, 2018 | 67.79 | 69.18 | 67.79 | 69.02 | 542,041 | +1.23(+1.81%) |
Jul 13, 2018 | 69.08 | 70.42 | 67.43 | 67.79 | 628,944 | -1.15(-1.67%) |
Jul 12, 2018 | 67.47 | 69.19 | 66.00 | 68.94 | 720,087 | +1.98(+2.96%) |
Jul 11, 2018 | 66.88 | 67.99 | 66.52 | 66.96 | 693,877 | -0.39(-0.58%) |
Jul 10, 2018 | 67.28 | 68.06 | 66.05 | 67.35 | 644,402 | +0.40(+0.60%) |
Jul 09, 2018 | 66.50 | 67.00 | 65.53 | 66.95 | 665,371 | +0.99(+1.50%) |
Jul 06, 2018 | 64.82 | 66.03 | 64.11 | 65.96 | 516,373 | +0.98(+1.51%) |
Jul 05, 2018 | 65.00 | 63.70 | 64.98 | 631,428 | +0.89(+1.39%) | |
Jul 03, 2018 | 64.09 | 64.09 | 64.09 | 0 | -0.34(-0.53%) |