Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 65.14 | 65.14 | 65.14 | 0 | +2.17(+3.45%) | |
Aug 30, 2018 | 62.78 | 63.15 | 60.36 | 62.97 | 1,181,716 | +0.78(+1.25%) |
Aug 29, 2018 | 61.32 | 62.39 | 59.78 | 62.19 | 1,068,729 | +1.59(+2.62%) |
Aug 28, 2018 | 61.31 | 61.47 | 59.75 | 60.60 | 1,006,225 | -1.33(-2.15%) |
Aug 27, 2018 | 62.86 | 63.43 | 61.78 | 61.93 | 1,077,397 | -2.79(-4.31%) |
Aug 24, 2018 | 66.28 | 66.57 | 64.72 | 64.72 | 746,600 | -3.18(-4.68%) |
Aug 23, 2018 | 67.09 | 68.72 | 65.96 | 67.90 | 505,005 | +0.43(+0.64%) |
Aug 22, 2018 | 67.36 | 68.05 | 66.88 | 67.47 | 444,299 | -1.36(-1.98%) |
Aug 21, 2018 | 67.83 | 69.16 | 66.91 | 68.83 | 492,063 | +1.81(+2.70%) |
Aug 20, 2018 | 66.86 | 67.40 | 66.16 | 67.02 | 410,005 | -0.48(-0.71%) |
Aug 17, 2018 | 67.78 | 68.80 | 67.21 | 67.50 | 802,100 | +2.30(+3.53%) |
Aug 16, 2018 | 67.72 | 67.82 | 64.11 | 65.20 | 770,890 | -2.08(-3.09%) |
Aug 15, 2018 | 67.82 | 68.37 | 67.08 | 67.28 | 490,370 | -1.01(-1.48%) |
Aug 14, 2018 | 67.98 | 69.49 | 67.81 | 68.29 | 661,994 | +1.66(+2.49%) |
Aug 13, 2018 | 66.05 | 67.65 | 66.05 | 66.63 | 523,551 | -0.77(-1.14%) |
Aug 10, 2018 | 66.02 | 67.70 | 65.80 | 67.40 | 578,600 | -0.36(-0.53%) |
Aug 09, 2018 | 67.80 | 68.54 | 66.58 | 67.76 | 1,551,315 | +0.35(+0.52%) |
Aug 08, 2018 | 66.85 | 67.99 | 66.47 | 67.41 | 2,492,078 | +3.41(+5.33%) |
Aug 07, 2018 | 63.24 | 64.58 | 63.20 | 64.00 | 1,098,940 | +2.20(+3.56%) |
Aug 06, 2018 | 60.99 | 62.05 | 60.74 | 61.80 | 703,675 | +0.74(+1.21%) |
Aug 03, 2018 | 61.00 | 62.08 | 60.38 | 61.06 | 2,638,200 | +2.06(+3.49%) |
Aug 02, 2018 | 55.72 | 59.88 | 55.61 | 59.00 | 2,398,111 | +3.20(+5.73%) |
Aug 01, 2018 | 56.19 | 57.18 | 55.45 | 55.80 | 1,189,238 | -1.31(-2.29%) |
Jul 31, 2018 | 59.98 | 60.11 | 56.62 | 57.11 | 2,094,898 | -1.09(-1.87%) |
Jul 30, 2018 | 56.91 | 59.14 | 56.20 | 58.20 | 1,766,795 | +1.03(+1.80%) |
Jul 27, 2018 | 57.17 | 58.01 | 56.77 | 57.17 | 1,702,300 | +1.40(+2.51%) |
Jul 26, 2018 | 55.56 | 56.90 | 55.18 | 55.77 | 1,909,094 | +0.27(+0.49%) |
Jul 25, 2018 | 55.58 | 55.78 | 54.91 | 55.50 | 1,304,592 | +1.76(+3.28%) |
Jul 24, 2018 | 52.58 | 53.74 | 52.31 | 53.74 | 1,222,483 | +1.82(+3.51%) |
Jul 23, 2018 | 52.25 | 52.48 | 51.65 | 51.92 | 1,694,963 | -2.04(-3.78%) |
Jul 20, 2018 | 55.25 | 55.28 | 53.80 | 53.96 | 1,116,324 | -0.49(-0.90%) |
Jul 19, 2018 | 51.18 | 54.88 | 50.78 | 54.45 | 3,404,081 | +2.01(+3.83%) |
Jul 18, 2018 | 52.82 | 53.00 | 51.77 | 52.44 | 2,785,889 | -0.26(-0.49%) |
Jul 17, 2018 | 54.29 | 54.41 | 52.50 | 52.70 | 2,276,229 | -1.76(-3.23%) |
Jul 16, 2018 | 54.13 | 55.00 | 53.22 | 54.46 | 1,708,192 | -0.09(-0.16%) |
Jul 13, 2018 | 55.47 | 55.48 | 53.81 | 54.55 | 2,852,389 | -2.04(-3.60%) |
Jul 12, 2018 | 57.29 | 58.25 | 56.03 | 56.59 | 1,944,336 | -1.42(-2.45%) |
Jul 11, 2018 | 57.68 | 58.50 | 56.85 | 58.01 | 1,636,107 | +2.30(+4.13%) |
Jul 10, 2018 | 58.19 | 58.27 | 55.68 | 55.71 | 2,664,425 | -2.85(-4.87%) |
Jul 09, 2018 | 59.21 | 59.40 | 57.75 | 58.56 | 1,894,713 | -1.68(-2.79%) |
Jul 06, 2018 | 58.90 | 60.51 | 58.36 | 60.24 | 1,792,172 | +1.58(+2.69%) |
Jul 05, 2018 | 60.13 | 60.25 | 58.66 | 58.66 | 2,974,772 | -3.69(-5.92%) |
Jul 03, 2018 | 62.35 | 62.35 | 62.35 | 0 | +1.60(+2.63%) | |
Jul 02, 2018 | 61.02 | 61.27 | 60.01 | 60.75 | 3,498,655 | -4.02(-6.21%) |
Jun 29, 2018 | 66.00 | 63.85 | 64.77 | 1,929,743 | -1.63(-2.45%) | |
Jun 28, 2018 | 70.00 | 71.21 | 65.12 | 66.40 | 1,788,737 | -2.31(-3.36%) |
Jun 27, 2018 | 68.67 | 69.70 | 66.84 | 68.71 | 1,756,460 | +2.89(+4.39%) |
Jun 26, 2018 | 64.17 | 66.05 | 63.42 | 65.82 | 1,092,280 | +0.70(+1.07%) |
Jun 25, 2018 | 63.87 | 65.14 | 63.44 | 65.12 | 1,356,064 | -1.05(-1.59%) |
Jun 22, 2018 | 65.81 | 66.94 | 64.82 | 66.17 | 1,361,574 | -1.96(-2.88%) |
Jun 21, 2018 | 69.56 | 70.35 | 66.28 | 68.13 | 1,624,665 | +0.54(+0.80%) |
Jun 20, 2018 | 67.24 | 67.77 | 66.50 | 67.59 | 1,402,218 | +3.22(+5.00%) |
Jun 19, 2018 | 64.75 | 64.81 | 62.77 | 64.37 | 2,231,252 | -3.13(-4.64%) |
Jun 18, 2018 | 69.20 | 70.18 | 66.56 | 67.50 | 1,450,950 | -4.26(-5.94%) |
Jun 15, 2018 | 71.80 | 67.57 | 71.76 | 1,694,969 | +4.19(+6.20%) | |
Jun 14, 2018 | 66.69 | 67.90 | 64.83 | 67.57 | 1,421,925 | +1.21(+1.82%) |
Jun 13, 2018 | 66.35 | 67.79 | 66.32 | 66.36 | 826,864 | +0.76(+1.16%) |
Jun 12, 2018 | 65.84 | 66.15 | 64.16 | 65.60 | 1,136,266 | -0.33(-0.50%) |
Jun 11, 2018 | 66.62 | 66.93 | 65.09 | 65.93 | 1,308,667 | +2.84(+4.50%) |
Jun 08, 2018 | 62.37 | 63.63 | 61.73 | 63.09 | 1,584,923 | -2.25(-3.44%) |
Jun 07, 2018 | 66.77 | 67.75 | 64.91 | 65.34 | 2,038,839 | +1.87(+2.95%) |
Jun 06, 2018 | 61.77 | 63.47 | 1,665,737 | +0.72(+1.15%) | ||
Jun 05, 2018 | 62.39 | 63.75 | 62.19 | 62.75 | 1,736,502 | -2.47(-3.79%) |
Jun 04, 2018 | 66.60 | 67.51 | 65.00 | 65.22 | 971,933 | -2.93(-4.30%) |
Jun 01, 2018 | 67.14 | 68.50 | 65.96 | 68.15 | 1,006,619 | +1.09(+1.63%) |
May 31, 2018 | 65.47 | 69.07 | 65.47 | 67.06 | 2,071,851 | +4.25(+6.77%) |
May 30, 2018 | 62.17 | 63.36 | 61.84 | 62.81 | 961,409 | -0.80(-1.26%) |
May 29, 2018 | 63.74 | 64.08 | 61.12 | 63.61 | 2,370,209 | -4.25(-6.26%) |
May 25, 2018 | 67.86 | 67.86 | 67.86 | 0 | -0.51(-0.75%) | |
May 24, 2018 | 66.94 | 68.75 | 66.50 | 68.37 | 1,088,962 | +0.84(+1.24%) |
May 23, 2018 | 67.00 | 68.62 | 66.76 | 67.53 | 1,020,125 | +1.78(+2.71%) |
May 22, 2018 | 63.56 | 66.45 | 63.08 | 65.75 | 1,555,616 | +4.49(+7.33%) |
May 21, 2018 | 62.01 | 62.30 | 60.30 | 61.26 | 672,960 | -0.56(-0.91%) |
May 18, 2018 | 62.61 | 63.90 | 61.75 | 61.82 | 940,672 | -0.48(-0.77%) |
May 17, 2018 | 58.64 | 63.10 | 58.26 | 62.30 | 1,834,605 | +2.69(+4.51%) |
May 16, 2018 | 60.14 | 60.62 | 59.33 | 59.61 | 954,402 | -1.08(-1.78%) |
May 15, 2018 | 62.04 | 62.25 | 60.20 | 60.69 | 870,462 | -0.05(-0.08%) |
May 14, 2018 | 58.90 | 61.42 | 58.86 | 60.74 | 1,134,448 | +1.29(+2.17%) |
May 11, 2018 | 58.88 | 59.57 | 58.08 | 59.45 | 1,124,597 | +0.41(+0.69%) |
May 10, 2018 | 56.60 | 59.61 | 55.90 | 59.04 | 4,219,196 | +4.14(+7.54%) |
May 09, 2018 | 54.98 | 56.12 | 54.57 | 54.90 | 1,126,146 | -0.29(-0.53%) |
May 08, 2018 | 55.32 | 55.77 | 53.36 | 55.19 | 2,011,850 | +0.11(+0.20%) |
May 07, 2018 | 56.12 | 56.72 | 54.72 | 55.08 | 2,477,639 | +1.06(+1.96%) |
May 04, 2018 | 54.80 | 55.06 | 53.15 | 54.02 | 2,821,378 | -1.02(-1.85%) |
May 03, 2018 | 54.55 | 55.05 | 53.05 | 55.04 | 3,917,002 | -1.36(-2.41%) |
May 02, 2018 | 57.12 | 57.40 | 55.75 | 56.40 | 1,692,981 | -2.74(-4.63%) |
May 01, 2018 | 59.58 | 60.16 | 57.62 | 59.14 | 2,145,299 | +2.10(+3.68%) |
Apr 30, 2018 | 55.65 | 57.22 | 54.73 | 57.04 | 1,968,861 | -0.33(-0.58%) |
Apr 27, 2018 | 58.65 | 58.80 | 57.20 | 57.37 | 1,170,141 | -3.61(-5.92%) |
Apr 26, 2018 | 60.00 | 62.05 | 59.76 | 60.98 | 1,763,654 | +0.87(+1.45%) |
Apr 25, 2018 | 59.17 | 60.14 | 58.27 | 60.11 | 1,149,357 | +0.16(+0.27%) |
Apr 24, 2018 | 58.81 | 60.23 | 58.55 | 59.95 | 1,663,568 | +2.32(+4.03%) |
Apr 23, 2018 | 56.64 | 58.30 | 56.56 | 57.63 | 1,034,799 | +0.43(+0.75%) |
Apr 20, 2018 | 54.48 | 57.56 | 54.32 | 57.20 | 2,591,143 | +3.47(+6.46%) |
Apr 19, 2018 | 54.71 | 57.20 | 52.96 | 53.73 | 4,243,465 | -4.16(-7.19%) |
Apr 18, 2018 | 59.70 | 60.65 | 57.19 | 57.89 | 2,034,834 | +0.23(+0.40%) |
Apr 17, 2018 | 58.13 | 59.03 | 57.55 | 57.66 | 1,014,232 | -0.77(-1.32%) |
Apr 16, 2018 | 58.90 | 59.88 | 58.23 | 58.43 | 1,387,925 | +1.00(+1.74%) |
Apr 13, 2018 | 57.25 | 58.66 | 57.01 | 57.43 | 2,468,540 | +2.73(+4.99%) |
Apr 12, 2018 | 54.52 | 55.13 | 53.20 | 54.70 | 1,251,880 | +0.92(+1.71%) |
Apr 11, 2018 | 54.40 | 54.79 | 53.54 | 53.78 | 1,792,136 | +0.54(+1.01%) |
Apr 10, 2018 | 53.32 | 53.76 | 52.44 | 53.24 | 2,330,470 | -2.31(-4.16%) |
Apr 09, 2018 | 55.14 | 55.93 | 52.05 | 55.55 | 2,340,775 | -0.07(-0.13%) |
Apr 06, 2018 | 55.95 | 56.30 | 55.33 | 55.62 | 1,049,017 | +1.17(+2.15%) |
Apr 05, 2018 | 55.71 | 56.21 | 53.25 | 54.45 | 1,939,690 | -1.93(-3.42%) |
Apr 04, 2018 | 57.66 | 58.67 | 55.88 | 56.38 | 2,154,314 | +0.74(+1.33%) |
Apr 03, 2018 | 55.13 | 56.25 | 54.88 | 55.64 | 1,103,271 | +1.49(+2.75%) |
Apr 02, 2018 | 54.37 | 54.93 | 52.75 | 54.15 | 2,220,835 | -3.93(-6.77%) |
Mar 29, 2018 | 58.08 | 58.08 | 58.08 | 0 | +1.96(+3.49%) | |
Mar 28, 2018 | 56.00 | 56.60 | 55.31 | 56.12 | 915,680 | -0.57(-1.01%) |
Mar 27, 2018 | 55.22 | 57.25 | 54.02 | 56.69 | 1,726,163 | +2.34(+4.31%) |
Mar 26, 2018 | 53.12 | 54.67 | 52.77 | 54.35 | 2,006,584 | +2.52(+4.86%) |
Mar 23, 2018 | 51.62 | 53.15 | 51.59 | 51.83 | 1,456,864 | -1.30(-2.45%) |
Mar 22, 2018 | 54.45 | 55.93 | 53.07 | 53.13 | 1,800,127 | -1.37(-2.51%) |
Mar 21, 2018 | 57.03 | 57.58 | 53.88 | 54.50 | 1,834,453 | -1.71(-3.04%) |
Mar 20, 2018 | 55.99 | 57.31 | 55.05 | 56.21 | 1,127,002 | +1.11(+2.01%) |
Mar 19, 2018 | 54.84 | 55.36 | 54.36 | 55.10 | 1,886,789 | -2.66(-4.61%) |
Mar 16, 2018 | 56.57 | 57.91 | 56.32 | 57.76 | 1,115,012 | +0.65(+1.14%) |
Mar 15, 2018 | 60.73 | 60.85 | 55.96 | 57.11 | 2,600,005 | -3.29(-5.45%) |
Mar 14, 2018 | 59.55 | 60.47 | 58.58 | 60.40 | 2,455,666 | -3.15(-4.96%) |
Mar 13, 2018 | 63.60 | 63.80 | 62.52 | 63.55 | 1,167,862 | +0.30(+0.47%) |
Mar 12, 2018 | 62.95 | 64.41 | 62.38 | 63.25 | 2,942,596 | +3.55(+5.95%) |
Mar 09, 2018 | 60.05 | 60.85 | 59.53 | 59.70 | 1,689,703 | -1.48(-2.42%) |
Mar 08, 2018 | 62.89 | 63.00 | 60.29 | 61.18 | 2,499,532 | -2.35(-3.70%) |
Mar 07, 2018 | 62.50 | 63.53 | 2,018,110 | +2.01(+3.27%) | ||
Mar 06, 2018 | 60.51 | 61.60 | 59.55 | 61.52 | 2,279,730 | +3.16(+5.41%) |
Mar 05, 2018 | 58.38 | 58.96 | 57.11 | 58.36 | 1,961,080 | -0.29(-0.49%) |
Mar 02, 2018 | 58.22 | 59.01 | 57.58 | 58.65 | 2,117,546 | +1.07(+1.86%) |
Mar 01, 2018 | 57.38 | 59.84 | 56.12 | 57.58 | 3,696,110 | +1.38(+2.46%) |
Feb 28, 2018 | 57.77 | 58.50 | 55.70 | 56.20 | 2,116,558 | -1.13(-1.97%) |
Feb 27, 2018 | 55.20 | 58.10 | 55.16 | 57.33 | 1,966,091 | +0.13(+0.23%) |
Feb 26, 2018 | 57.81 | 57.97 | 54.45 | 57.20 | 2,619,786 | +1.17(+2.09%) |
Feb 23, 2018 | 54.73 | 56.30 | 53.44 | 56.03 | 1,866,497 | +0.62(+1.12%) |
Feb 22, 2018 | 56.41 | 57.40 | 55.03 | 55.41 | 2,287,670 | -1.19(-2.10%) |
Feb 21, 2018 | 57.05 | 58.10 | 55.71 | 56.60 | 2,986,927 | +0.90(+1.62%) |
Feb 20, 2018 | 55.50 | 56.18 | 54.62 | 55.70 | 3,380,468 | +3.50(+6.70%) |
Feb 16, 2018 | 52.20 | 52.20 | 52.20 | 0 | -1.30(-2.43%) | |
Feb 15, 2018 | 52.33 | 54.77 | 51.67 | 53.50 | 3,620,404 | -1.00(-1.83%) |
Feb 14, 2018 | 51.96 | 54.86 | 51.70 | 54.50 | 2,288,030 | +0.53(+0.98%) |
Feb 13, 2018 | 53.11 | 53.97 | 3,125,878 | +2.31(+4.47%) | ||
Feb 12, 2018 | 51.11 | 52.35 | 50.81 | 51.66 | 3,086,821 | -2.09(-3.89%) |
Feb 09, 2018 | 55.25 | 55.50 | 51.74 | 53.75 | 4,457,324 | -5.13(-8.71%) |
Feb 08, 2018 | 61.02 | 62.70 | 58.28 | 58.88 | 2,712,050 | -0.22(-0.37%) |
Feb 07, 2018 | 59.81 | 61.58 | 58.45 | 59.10 | 3,604,053 | -4.05(-6.41%) |
Feb 06, 2018 | 59.89 | 63.87 | 59.80 | 63.15 | 3,006,434 | +0.51(+0.82%) |
Feb 05, 2018 | 66.15 | 66.49 | 61.70 | 62.64 | 4,245,038 | -8.43(-11.86%) |
Feb 02, 2018 | 70.26 | 72.01 | 69.31 | 71.07 | 2,459,336 | -1.28(-1.77%) |
Feb 01, 2018 | 74.77 | 76.09 | 69.00 | 72.35 | 5,335,447 | -7.27(-9.13%) |
Jan 31, 2018 | 87.39 | 88.18 | 78.74 | 79.62 | 4,925,016 | -18.98(-19.25%) |
Jan 30, 2018 | 101.52 | 105.66 | 97.65 | 98.60 | 1,922,274 | -0.42(-0.42%) |
Jan 29, 2018 | 90.76 | 99.82 | 90.30 | 99.02 | 2,242,012 | +0.71(+0.72%) |
Jan 26, 2018 | 98.19 | 100.75 | 97.40 | 98.31 | 2,334,379 | +5.91(+6.40%) |
Jan 25, 2018 | 93.36 | 98.22 | 90.09 | 92.40 | 3,539,462 | +4.87(+5.56%) |
Jan 24, 2018 | 90.87 | 94.81 | 85.50 | 87.53 | 3,370,870 | -2.22(-2.47%) |
Jan 23, 2018 | 86.26 | 94.52 | 84.71 | 89.75 | 4,697,268 | +10.55(+13.32%) |
Jan 22, 2018 | 77.12 | 79.38 | 76.56 | 79.20 | 1,575,527 | -0.02(-0.03%) |
Jan 19, 2018 | 81.23 | 83.70 | 77.85 | 79.22 | 2,507,341 | -3.86(-4.65%) |
Jan 18, 2018 | 84.19 | 84.46 | 75.90 | 83.08 | 3,554,433 | -2.92(-3.40%) |
Jan 17, 2018 | 84.18 | 87.15 | 82.18 | 86.00 | 3,753,033 | +6.38(+8.01%) |
Jan 16, 2018 | 77.68 | 82.05 | 74.68 | 79.62 | 2,935,190 | -2.42(-2.95%) |
Jan 12, 2018 | 82.04 | 82.04 | 82.04 | 0 | +5.36(+6.99%) | |
Jan 11, 2018 | 74.56 | 77.77 | 71.10 | 76.68 | 8,536,911 | +8.70(+12.80%) |
Jan 10, 2018 | 65.42 | 67.98 | 4,120,037 | -3.26(-4.58%) | ||
Jan 09, 2018 | 64.80 | 72.49 | 63.00 | 71.24 | 4,765,394 | +8.43(+13.42%) |
Jan 08, 2018 | 63.28 | 64.67 | 60.40 | 62.81 | 3,629,378 | +1.67(+2.73%) |
Jan 05, 2018 | 60.35 | 62.20 | 59.31 | 61.14 | 4,944,877 | -5.49(-8.24%) |
Jan 04, 2018 | 76.46 | 79.06 | 64.08 | 66.63 | 7,849,240 | -9.32(-12.27%) |
Jan 03, 2018 | 76.94 | 77.95 | 73.00 | 75.95 | 4,629,949 | -3.38(-4.26%) |
Jan 02, 2018 | 81.00 | 81.44 | 74.61 | 79.33 | 6,808,904 | +6.58(+9.04%) |
Dec 29, 2017 | 72.75 | 72.75 | 72.75 | 0 | +2.06(+2.91%) | |
Dec 28, 2017 | 67.56 | 72.15 | 66.96 | 70.69 | 8,702,634 | +11.87(+20.18%) |
Dec 27, 2017 | 59.05 | 59.65 | 57.02 | 58.82 | 4,206,737 | +5.63(+10.58%) |
Dec 26, 2017 | 54.64 | 56.66 | 52.68 | 53.19 | 4,043,799 | -1.10(-2.03%) |
Dec 22, 2017 | 52.66 | 54.58 | 52.36 | 54.29 | 3,618,668 | +3.37(+6.62%) |
Dec 21, 2017 | 51.92 | 54.34 | 49.72 | 50.92 | 4,160,997 | -2.50(-4.68%) |