Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 64.12 | 65.60 | 64.12 | 65.17 | 251,700 | +0.59(+0.91%) |
Sep 27, 2018 | 63.31 | 64.68 | 62.65 | 64.58 | 189,075 | +1.48(+2.35%) |
Sep 26, 2018 | 64.52 | 64.52 | 62.96 | 63.10 | 214,480 | -1.20(-1.87%) |
Sep 25, 2018 | 64.40 | 65.03 | 63.75 | 64.30 | 267,437 | +0.13(+0.20%) |
Sep 24, 2018 | 64.79 | 65.42 | 62.77 | 64.17 | 494,958 | -0.67(-1.03%) |
Sep 21, 2018 | 68.39 | 68.80 | 64.80 | 64.84 | 770,300 | -3.55(-5.19%) |
Sep 20, 2018 | 68.60 | 69.50 | 68.00 | 68.39 | 277,168 | -0.07(-0.10%) |
Sep 19, 2018 | 71.99 | 71.99 | 67.22 | 68.46 | 458,330 | -3.90(-5.39%) |
Sep 18, 2018 | 71.59 | 72.77 | 71.58 | 72.36 | 152,443 | +0.78(+1.09%) |
Sep 17, 2018 | 73.38 | 73.69 | 71.10 | 71.58 | 292,627 | -1.80(-2.45%) |
Sep 14, 2018 | 74.00 | 74.78 | 73.34 | 73.38 | 159,100 | -0.48(-0.65%) |
Sep 13, 2018 | 73.56 | 74.61 | 73.30 | 73.86 | 138,856 | +0.67(+0.92%) |
Sep 12, 2018 | 71.50 | 73.46 | 70.50 | 73.19 | 173,385 | +1.69(+2.36%) |
Sep 11, 2018 | 71.44 | 72.97 | 71.42 | 71.50 | 264,101 | -0.24(-0.33%) |
Sep 10, 2018 | 73.01 | 74.07 | 71.51 | 71.74 | 338,279 | -0.11(-0.15%) |
Sep 07, 2018 | 72.12 | 74.38 | 71.53 | 71.85 | 190,700 | -0.50(-0.69%) |
Sep 06, 2018 | 73.52 | 74.53 | 71.85 | 72.35 | 214,811 | -1.31(-1.78%) |
Sep 05, 2018 | 75.00 | 75.88 | 71.36 | 73.66 | 327,608 | -1.31(-1.75%) |
Sep 04, 2018 | 76.80 | 77.05 | 74.24 | 74.97 | 276,911 | -1.91(-2.48%) |
Aug 31, 2018 | 76.88 | 76.88 | 76.88 | 0 | +0.88(+1.16%) | |
Aug 30, 2018 | 72.76 | 76.25 | 72.40 | 76.00 | 510,197 | +2.93(+4.01%) |
Aug 29, 2018 | 71.50 | 73.19 | 71.39 | 73.07 | 220,610 | +1.73(+2.43%) |
Aug 28, 2018 | 71.45 | 72.29 | 70.50 | 71.34 | 155,896 | -0.25(-0.35%) |
Aug 27, 2018 | 70.49 | 72.63 | 69.99 | 71.59 | 254,738 | +1.59(+2.27%) |
Aug 24, 2018 | 69.93 | 70.29 | 69.33 | 70.00 | 190,600 | +0.06(+0.09%) |
Aug 23, 2018 | 70.56 | 70.67 | 69.47 | 69.94 | 283,624 | -0.61(-0.86%) |
Aug 22, 2018 | 70.71 | 71.48 | 70.54 | 70.55 | 196,715 | -0.35(-0.49%) |
Aug 21, 2018 | 70.91 | 71.71 | 70.32 | 70.90 | 147,203 | +0.06(+0.08%) |
Aug 20, 2018 | 71.13 | 71.60 | 70.76 | 70.84 | 146,104 | -0.08(-0.11%) |
Aug 17, 2018 | 70.28 | 71.05 | 69.69 | 70.92 | 258,700 | +0.63(+0.90%) |
Aug 16, 2018 | 69.93 | 70.88 | 69.74 | 70.29 | 189,503 | +0.11(+0.16%) |
Aug 15, 2018 | 70.60 | 71.36 | 69.74 | 70.18 | 294,460 | -0.78(-1.10%) |
Aug 14, 2018 | 70.10 | 72.24 | 70.10 | 70.96 | 251,420 | +0.96(+1.37%) |
Aug 13, 2018 | 69.82 | 70.48 | 69.63 | 70.00 | 260,206 | +0.30(+0.43%) |
Aug 10, 2018 | 68.48 | 70.53 | 66.12 | 69.70 | 290,600 | +0.95(+1.38%) |
Aug 09, 2018 | 64.51 | 68.99 | 64.51 | 68.75 | 464,005 | +4.24(+6.57%) |
Aug 08, 2018 | 73.36 | 73.36 | 64.31 | 64.51 | 1,270,069 | -7.18(-10.02%) |
Aug 07, 2018 | 73.15 | 73.25 | 71.31 | 71.69 | 524,685 | -0.56(-0.78%) |
Aug 06, 2018 | 70.91 | 73.36 | 70.76 | 72.25 | 215,578 | +1.38(+1.95%) |
Aug 03, 2018 | 70.06 | 70.98 | 69.14 | 70.87 | 299,500 | +1.30(+1.87%) |
Aug 02, 2018 | 69.00 | 69.90 | 68.46 | 69.57 | 260,534 | +0.38(+0.55%) |
Aug 01, 2018 | 67.86 | 69.69 | 67.86 | 69.19 | 130,074 | +1.33(+1.96%) |
Jul 31, 2018 | 65.34 | 68.53 | 65.34 | 67.86 | 198,399 | +2.52(+3.86%) |
Jul 30, 2018 | 66.69 | 67.93 | 65.24 | 65.34 | 228,844 | -1.46(-2.19%) |
Jul 27, 2018 | 69.63 | 70.07 | 66.66 | 66.80 | 210,900 | -2.96(-4.24%) |
Jul 26, 2018 | 70.03 | 70.90 | 69.33 | 69.76 | 110,993 | -0.18(-0.26%) |
Jul 25, 2018 | 69.88 | 70.67 | 69.20 | 69.94 | 156,109 | +0.18(+0.26%) |
Jul 24, 2018 | 71.10 | 72.00 | 69.64 | 69.76 | 245,961 | -1.26(-1.77%) |
Jul 23, 2018 | 69.39 | 71.32 | 69.08 | 71.02 | 135,895 | +1.43(+2.05%) |
Jul 20, 2018 | 69.82 | 70.45 | 69.21 | 69.59 | 177,984 | -0.22(-0.32%) |
Jul 19, 2018 | 70.69 | 69.70 | 69.81 | 128,888 | -0.50(-0.71%) | |
Jul 18, 2018 | 70.96 | 71.00 | 69.25 | 70.31 | 231,270 | -0.64(-0.90%) |
Jul 17, 2018 | 69.34 | 71.22 | 69.15 | 70.95 | 227,520 | +1.35(+1.94%) |
Jul 16, 2018 | 69.22 | 69.84 | 68.04 | 69.60 | 298,964 | +0.43(+0.62%) |
Jul 13, 2018 | 69.42 | 69.85 | 68.67 | 69.17 | 107,220 | -0.03(-0.04%) |
Jul 12, 2018 | 68.23 | 69.30 | 67.52 | 69.20 | 188,770 | +1.22(+1.79%) |
Jul 11, 2018 | 69.11 | 70.35 | 67.36 | 67.98 | 222,581 | -1.56(-2.24%) |
Jul 10, 2018 | 69.61 | 69.75 | 69.11 | 69.54 | 268,745 | -0.10(-0.14%) |
Jul 09, 2018 | 70.45 | 71.00 | 69.09 | 69.64 | 224,687 | -0.29(-0.41%) |
Jul 06, 2018 | 70.56 | 68.65 | 69.93 | 218,283 | +1.08(+1.57%) | |
Jul 05, 2018 | 67.75 | 68.88 | 67.31 | 68.85 | 157,269 | +1.50(+2.23%) |
Jul 03, 2018 | 67.35 | 67.35 | 67.35 | 0 | -0.38(-0.56%) |