Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 57.45 | 58.70 | 56.16 | 56.82 | 667,000 | -0.73(-1.27%) |
Sep 27, 2018 | 58.22 | 58.91 | 57.10 | 57.55 | 362,685 | -0.69(-1.18%) |
Sep 26, 2018 | 61.96 | 61.96 | 58.11 | 58.24 | 440,147 | -3.38(-5.49%) |
Sep 25, 2018 | 61.90 | 62.05 | 60.88 | 61.62 | 221,529 | +0.11(+0.18%) |
Sep 24, 2018 | 61.51 | 61.72 | 60.33 | 61.51 | 326,607 | -0.32(-0.52%) |
Sep 21, 2018 | 62.35 | 62.35 | 60.80 | 61.83 | 563,600 | -0.48(-0.77%) |
Sep 20, 2018 | 64.53 | 64.61 | 61.35 | 62.31 | 410,808 | -1.88(-2.93%) |
Sep 19, 2018 | 62.34 | 64.21 | 62.34 | 64.19 | 455,070 | +2.19(+3.53%) |
Sep 18, 2018 | 61.90 | 62.59 | 61.55 | 62.00 | 161,465 | +0.01(+0.02%) |
Sep 17, 2018 | 63.50 | 63.68 | 61.67 | 61.99 | 335,801 | -1.51(-2.38%) |
Sep 14, 2018 | 63.26 | 63.91 | 62.26 | 63.50 | 268,200 | -0.04(-0.06%) |
Sep 13, 2018 | 64.96 | 64.96 | 62.50 | 63.54 | 347,949 | -1.28(-1.97%) |
Sep 12, 2018 | 64.04 | 65.17 | 63.94 | 64.82 | 457,635 | +0.89(+1.39%) |
Sep 11, 2018 | 62.36 | 64.82 | 62.12 | 63.93 | 400,518 | +1.42(+2.27%) |
Sep 10, 2018 | 61.71 | 62.72 | 61.46 | 62.51 | 241,745 | +1.13(+1.84%) |
Sep 07, 2018 | 61.61 | 62.09 | 60.99 | 61.38 | 348,800 | -0.71(-1.14%) |
Sep 06, 2018 | 61.76 | 63.37 | 61.49 | 62.09 | 446,346 | -0.92(-1.46%) |
Sep 05, 2018 | 61.69 | 63.47 | 61.36 | 63.01 | 425,493 | +1.02(+1.65%) |
Sep 04, 2018 | 62.16 | 62.69 | 61.21 | 61.99 | 357,739 | -0.29(-0.47%) |
Aug 31, 2018 | 62.28 | 62.28 | 62.28 | 0 | +0.26(+0.42%) | |
Aug 30, 2018 | 64.80 | 65.53 | 61.74 | 62.02 | 1,107,726 | -3.08(-4.73%) |
Aug 29, 2018 | 66.98 | 66.98 | 64.59 | 65.10 | 1,202,368 | -1.83(-2.73%) |
Aug 28, 2018 | 68.87 | 69.03 | 66.79 | 66.93 | 313,820 | -2.23(-3.22%) |
Aug 27, 2018 | 68.62 | 69.92 | 68.44 | 69.16 | 247,555 | +0.27(+0.39%) |
Aug 24, 2018 | 69.89 | 70.42 | 68.85 | 68.89 | 213,800 | -0.99(-1.42%) |
Aug 23, 2018 | 70.21 | 70.21 | 69.53 | 69.88 | 474,050 | -0.43(-0.61%) |
Aug 22, 2018 | 70.58 | 71.37 | 69.76 | 70.31 | 315,418 | -0.50(-0.71%) |
Aug 21, 2018 | 69.65 | 71.06 | 69.65 | 70.81 | 461,929 | +1.90(+2.76%) |
Aug 20, 2018 | 73.86 | 73.86 | 68.89 | 68.91 | 694,584 | -5.03(-6.80%) |
Aug 17, 2018 | 73.57 | 75.62 | 73.24 | 73.94 | 187,600 | +0.17(+0.23%) |
Aug 16, 2018 | 73.55 | 74.43 | 73.00 | 73.77 | 198,385 | +0.49(+0.67%) |
Aug 15, 2018 | 73.80 | 74.28 | 72.73 | 73.28 | 483,695 | -0.57(-0.77%) |
Aug 14, 2018 | 72.69 | 74.00 | 71.65 | 73.85 | 652,815 | +1.25(+1.72%) |
Aug 13, 2018 | 76.31 | 76.31 | 72.17 | 72.60 | 343,942 | -3.83(-5.01%) |
Aug 10, 2018 | 78.08 | 78.93 | 75.73 | 76.43 | 407,200 | -1.65(-2.11%) |
Aug 09, 2018 | 75.56 | 78.54 | 75.45 | 78.08 | 282,640 | +2.59(+3.43%) |
Aug 08, 2018 | 80.52 | 80.52 | 75.39 | 75.49 | 280,474 | -4.75(-5.92%) |
Aug 07, 2018 | 79.50 | 80.98 | 77.47 | 80.24 | 527,726 | +4.44(+5.86%) |
Aug 06, 2018 | 73.18 | 76.31 | 72.81 | 75.80 | 364,759 | +2.62(+3.58%) |
Aug 03, 2018 | 73.42 | 73.46 | 72.01 | 73.18 | 310,000 | -0.63(-0.85%) |
Aug 02, 2018 | 74.49 | 75.42 | 73.42 | 73.81 | 385,311 | -1.28(-1.70%) |
Aug 01, 2018 | 74.34 | 75.62 | 73.69 | 75.09 | 662,377 | +0.81(+1.09%) |
Jul 31, 2018 | 74.00 | 75.79 | 73.75 | 74.28 | 316,301 | -0.28(-0.38%) |
Jul 30, 2018 | 74.60 | 76.11 | 74.47 | 74.56 | 207,457 | +0.03(+0.04%) |
Jul 27, 2018 | 75.42 | 75.58 | 73.84 | 74.53 | 207,900 | -0.87(-1.15%) |
Jul 26, 2018 | 75.68 | 75.91 | 74.55 | 75.40 | 181,584 | +0.23(+0.31%) |
Jul 25, 2018 | 77.67 | 77.72 | 72.41 | 75.17 | 682,566 | -2.58(-3.32%) |
Jul 24, 2018 | 81.51 | 81.51 | 77.65 | 77.75 | 274,636 | -3.80(-4.66%) |
Jul 23, 2018 | 83.09 | 83.18 | 81.46 | 81.55 | 159,187 | -1.63(-1.96%) |
Jul 20, 2018 | 84.28 | 84.56 | 82.88 | 83.18 | 186,304 | -0.78(-0.93%) |
Jul 19, 2018 | 82.16 | 84.10 | 81.82 | 83.96 | 221,389 | +2.00(+2.44%) |
Jul 18, 2018 | 82.34 | 82.34 | 80.92 | 81.96 | 119,072 | -0.38(-0.46%) |
Jul 17, 2018 | 80.68 | 82.47 | 80.68 | 82.34 | 265,074 | +1.84(+2.29%) |
Jul 16, 2018 | 80.23 | 80.61 | 79.59 | 80.50 | 195,412 | +0.37(+0.46%) |
Jul 13, 2018 | 79.22 | 80.40 | 79.22 | 80.13 | 129,850 | +0.76(+0.96%) |
Jul 12, 2018 | 79.59 | 80.10 | 77.98 | 79.37 | 111,312 | +0.17(+0.21%) |
Jul 11, 2018 | 79.25 | 79.82 | 78.94 | 79.20 | 132,223 | -0.61(-0.76%) |
Jul 10, 2018 | 80.78 | 80.86 | 79.11 | 79.81 | 290,843 | -0.85(-1.05%) |
Jul 09, 2018 | 81.00 | 82.00 | 80.64 | 80.66 | 205,717 | +0.15(+0.19%) |
Jul 06, 2018 | 79.96 | 81.83 | 79.96 | 80.51 | 189,656 | +0.58(+0.73%) |
Jul 05, 2018 | 79.35 | 79.96 | 78.42 | 79.93 | 114,509 | +1.06(+1.34%) |
Jul 03, 2018 | 78.87 | 78.87 | 78.87 | 0 | +0.39(+0.50%) |