Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 70.40 | 71.36 | 68.59 | 68.75 | 366,728 | -1.21(-1.73%) |
Sep 27, 2018 | 69.62 | 70.82 | 69.24 | 69.96 | 252,187 | +0.19(+0.28%) |
Sep 26, 2018 | 68.81 | 70.10 | 68.66 | 69.77 | 252,776 | +1.24(+1.81%) |
Sep 25, 2018 | 68.31 | 69.52 | 68.31 | 68.53 | 177,356 | +0.36(+0.52%) |
Sep 24, 2018 | 68.42 | 69.06 | 67.22 | 68.17 | 242,820 | -0.41(-0.59%) |
Sep 21, 2018 | 68.37 | 69.76 | 68.24 | 68.58 | 415,689 | +0.08(+0.12%) |
Sep 20, 2018 | 67.99 | 68.83 | 67.11 | 68.49 | 300,944 | +1.01(+1.49%) |
Sep 19, 2018 | 68.71 | 68.92 | 66.67 | 67.49 | 298,143 | -1.16(-1.69%) |
Sep 18, 2018 | 68.57 | 70.48 | 68.29 | 68.64 | 389,629 | -0.39(-0.56%) |
Sep 17, 2018 | 69.06 | 70.49 | 68.28 | 69.03 | 385,483 | -0.13(-0.19%) |
Sep 14, 2018 | 67.25 | 69.27 | 67.25 | 69.16 | 497,573 | +1.82(+2.70%) |
Sep 13, 2018 | 68.01 | 68.01 | 65.26 | 67.34 | 642,167 | -0.33(-0.48%) |
Sep 12, 2018 | 71.27 | 71.27 | 67.51 | 67.67 | 560,576 | -3.65(-5.12%) |
Sep 11, 2018 | 70.31 | 73.02 | 69.42 | 71.32 | 502,979 | +0.85(+1.20%) |
Sep 10, 2018 | 75.84 | 76.22 | 70.43 | 70.47 | 913,193 | -6.45(-8.39%) |
Sep 07, 2018 | 77.45 | 77.97 | 76.83 | 76.93 | 816,496 | -0.60(-0.78%) |
Sep 06, 2018 | 74.33 | 79.71 | 74.03 | 77.53 | 944,526 | +3.40(+4.58%) |
Sep 05, 2018 | 71.65 | 75.06 | 71.60 | 74.13 | 548,726 | +2.58(+3.61%) |
Sep 04, 2018 | 70.83 | 71.77 | 69.92 | 71.55 | 302,337 | +1.55(+2.22%) |
Aug 31, 2018 | 70.00 | 70.00 | 70.00 | 0 | -0.44(-0.63%) | |
Aug 30, 2018 | 68.49 | 71.32 | 68.43 | 70.44 | 459,707 | +1.81(+2.64%) |
Aug 29, 2018 | 68.64 | 69.17 | 68.29 | 68.63 | 192,287 | -0.10(-0.15%) |
Aug 28, 2018 | 68.37 | 69.03 | 67.75 | 68.73 | 272,620 | +0.32(+0.47%) |
Aug 27, 2018 | 68.07 | 68.99 | 68.04 | 68.41 | 340,334 | +0.49(+0.72%) |
Aug 24, 2018 | 67.44 | 68.02 | 66.72 | 67.92 | 605,787 | +0.63(+0.94%) |
Aug 23, 2018 | 66.92 | 68.06 | 66.81 | 67.29 | 288,970 | +0.26(+0.39%) |
Aug 22, 2018 | 66.80 | 67.18 | 65.62 | 67.03 | 151,616 | +0.34(+0.52%) |
Aug 21, 2018 | 68.04 | 68.35 | 66.62 | 66.69 | 249,866 | -1.14(-1.68%) |
Aug 20, 2018 | 67.83 | 68.38 | 66.98 | 67.83 | 297,372 | +0.46(+0.69%) |
Aug 17, 2018 | 65.82 | 68.52 | 65.37 | 67.37 | 547,985 | +1.61(+2.45%) |
Aug 16, 2018 | 65.67 | 66.50 | 64.83 | 65.76 | 315,669 | +0.60(+0.93%) |
Aug 15, 2018 | 64.12 | 65.20 | 63.82 | 65.15 | 259,928 | +0.97(+1.52%) |
Aug 14, 2018 | 62.95 | 65.43 | 62.86 | 64.18 | 420,930 | +1.27(+2.01%) |
Aug 13, 2018 | 62.95 | 63.49 | 62.24 | 62.91 | 169,547 | +0.24(+0.39%) |
Aug 10, 2018 | 62.23 | 63.27 | 61.46 | 62.67 | 205,345 | +0.22(+0.35%) |
Aug 09, 2018 | 60.58 | 63.55 | 60.58 | 62.45 | 330,164 | +1.83(+3.02%) |
Aug 08, 2018 | 59.86 | 60.71 | 59.20 | 60.62 | 251,158 | +0.75(+1.25%) |
Aug 07, 2018 | 62.04 | 62.66 | 59.57 | 59.88 | 209,552 | -1.87(-3.03%) |
Aug 06, 2018 | 62.59 | 63.69 | 61.60 | 61.75 | 337,790 | -0.99(-1.58%) |
Aug 03, 2018 | 62.85 | 63.60 | 61.57 | 62.74 | 433,216 | +0.13(+0.21%) |
Aug 02, 2018 | 61.14 | 65.87 | 61.12 | 62.60 | 971,327 | +3.05(+5.11%) |
Aug 01, 2018 | 60.41 | 68.38 | 58.09 | 59.56 | 1,244,574 | -0.04(-0.07%) |
Jul 31, 2018 | 59.65 | 60.24 | 58.49 | 59.60 | 533,587 | -0.44(-0.74%) |
Jul 30, 2018 | 60.33 | 61.08 | 59.31 | 60.04 | 439,289 | -0.21(-0.35%) |
Jul 27, 2018 | 60.84 | 61.58 | 60.17 | 60.25 | 332,629 | -0.29(-0.49%) |
Jul 26, 2018 | 58.42 | 60.69 | 58.42 | 60.55 | 459,365 | +1.93(+3.29%) |
Jul 25, 2018 | 57.22 | 59.28 | 57.22 | 58.62 | 480,059 | +1.42(+2.48%) |
Jul 24, 2018 | 59.98 | 60.25 | 57.07 | 57.20 | 457,024 | -2.35(-3.95%) |
Jul 23, 2018 | 59.47 | 60.21 | 58.95 | 59.55 | 334,627 | -0.19(-0.32%) |
Jul 20, 2018 | 59.77 | 60.12 | 58.63 | 59.74 | 208,675 | +0.29(+0.49%) |
Jul 19, 2018 | 58.81 | 59.77 | 57.69 | 59.45 | 325,702 | +0.40(+0.68%) |
Jul 18, 2018 | 59.05 | 60.10 | 58.28 | 59.05 | 428,202 | -0.15(-0.26%) |
Jul 17, 2018 | 59.84 | 63.17 | 58.85 | 59.20 | 581,428 | -0.60(-1.00%) |
Jul 16, 2018 | 61.72 | 62.05 | 59.47 | 59.79 | 375,968 | -1.80(-2.92%) |
Jul 13, 2018 | 61.12 | 62.24 | 60.58 | 61.59 | 189,409 | +0.39(+0.64%) |
Jul 12, 2018 | 62.24 | 62.80 | 61.16 | 61.19 | 258,400 | -0.69(-1.11%) |
Jul 11, 2018 | 60.51 | 62.29 | 60.29 | 61.88 | 241,547 | +1.05(+1.72%) |
Jul 10, 2018 | 60.77 | 62.24 | 59.87 | 60.83 | 376,033 | -0.08(-0.14%) |
Jul 09, 2018 | 62.91 | 62.91 | 60.79 | 60.92 | 265,499 | -1.69(-2.69%) |
Jul 06, 2018 | 62.63 | 63.57 | 62.06 | 62.60 | 173,795 | -0.03(-0.05%) |
Jul 05, 2018 | 62.84 | 63.38 | 61.70 | 62.64 | 375,051 | +0.24(+0.39%) |
Jul 03, 2018 | 62.39 | 62.39 | 62.39 | 0 | -0.65(-1.04%) |