Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 75.45 | 78.15 | 74.80 | 75.50 | 499,500 | -0.10(-0.13%) |
Sep 27, 2018 | 74.35 | 77.00 | 74.35 | 75.60 | 410,805 | +0.90(+1.20%) |
Sep 26, 2018 | 72.90 | 75.95 | 72.70 | 74.70 | 485,117 | +1.30(+1.77%) |
Sep 25, 2018 | 71.70 | 74.15 | 70.80 | 73.40 | 568,351 | +1.65(+2.30%) |
Sep 24, 2018 | 69.45 | 71.85 | 68.50 | 71.75 | 492,656 | +2.40(+3.46%) |
Sep 21, 2018 | 71.50 | 71.75 | 68.80 | 69.35 | 1,339,600 | -2.20(-3.07%) |
Sep 20, 2018 | 69.70 | 72.05 | 69.10 | 71.55 | 596,176 | +1.90(+2.73%) |
Sep 19, 2018 | 72.15 | 72.55 | 68.75 | 69.65 | 523,003 | -2.50(-3.47%) |
Sep 18, 2018 | 69.95 | 74.22 | 69.10 | 72.15 | 585,775 | +1.80(+2.56%) |
Sep 17, 2018 | 80.80 | 81.40 | 70.00 | 70.35 | 1,065,718 | -10.85(-13.36%) |
Sep 14, 2018 | 73.35 | 83.45 | 73.35 | 81.20 | 1,144,100 | +7.60(+10.33%) |
Sep 13, 2018 | 72.50 | 74.65 | 72.20 | 73.60 | 372,953 | +0.85(+1.17%) |
Sep 12, 2018 | 74.15 | 75.30 | 71.30 | 72.75 | 408,267 | -1.55(-2.09%) |
Sep 11, 2018 | 72.35 | 75.35 | 72.35 | 74.30 | 346,386 | +1.90(+2.62%) |
Sep 10, 2018 | 73.95 | 75.50 | 71.65 | 72.40 | 391,448 | -1.55(-2.10%) |
Sep 07, 2018 | 73.40 | 76.20 | 72.95 | 73.95 | 309,200 | +0.05(+0.07%) |
Sep 06, 2018 | 76.75 | 77.10 | 72.45 | 73.90 | 491,297 | -2.05(-2.70%) |
Sep 05, 2018 | 75.20 | 77.50 | 72.95 | 75.95 | 530,089 | +0.65(+0.86%) |
Sep 04, 2018 | 70.50 | 76.05 | 69.05 | 75.30 | 428,335 | +4.85(+6.88%) |
Aug 31, 2018 | 70.45 | 70.45 | 70.45 | 0 | -3.15(-4.28%) | |
Aug 30, 2018 | 66.90 | 74.90 | 66.55 | 73.60 | 823,907 | +6.80(+10.18%) |
Aug 29, 2018 | 67.20 | 67.30 | 65.40 | 66.80 | 440,785 | -0.40(-0.60%) |
Aug 28, 2018 | 66.45 | 68.20 | 66.00 | 67.20 | 370,563 | +0.60(+0.90%) |
Aug 27, 2018 | 66.45 | 67.50 | 65.60 | 66.60 | 351,509 | +0.45(+0.68%) |
Aug 24, 2018 | 66.55 | 68.00 | 65.40 | 66.15 | 324,600 | -0.35(-0.53%) |
Aug 23, 2018 | 67.60 | 67.65 | 65.60 | 66.50 | 254,079 | -0.75(-1.12%) |
Aug 22, 2018 | 67.05 | 67.85 | 65.55 | 67.25 | 463,083 | +0.05(+0.07%) |
Aug 21, 2018 | 65.95 | 68.30 | 65.80 | 67.20 | 471,221 | +1.25(+1.90%) |
Aug 20, 2018 | 66.40 | 67.35 | 65.10 | 65.95 | 433,787 | +0.00(+0.00%) |
Aug 17, 2018 | 65.20 | 67.10 | 64.25 | 65.95 | 689,600 | +0.95(+1.46%) |
Aug 16, 2018 | 65.45 | 65.45 | 63.75 | 65.00 | 492,027 | -0.25(-0.38%) |
Aug 15, 2018 | 65.55 | 67.70 | 64.10 | 65.25 | 559,798 | -0.45(-0.68%) |
Aug 14, 2018 | 66.15 | 68.00 | 64.60 | 65.70 | 751,949 | -0.45(-0.68%) |
Aug 13, 2018 | 69.05 | 70.95 | 65.70 | 66.15 | 770,371 | -1.25(-1.85%) |
Aug 10, 2018 | 66.50 | 67.85 | 64.50 | 67.40 | 2,050,400 | +0.70(+1.05%) |
Aug 09, 2018 | 68.20 | 72.54 | 65.30 | 66.70 | 612,386 | -3.85(-5.46%) |
Aug 08, 2018 | 63.05 | 72.00 | 61.00 | 70.55 | 1,392,303 | -0.25(-0.35%) |
Aug 07, 2018 | 70.30 | 71.45 | 68.90 | 70.80 | 354,331 | +0.50(+0.71%) |
Aug 06, 2018 | 69.45 | 71.30 | 68.85 | 70.30 | 238,355 | +1.05(+1.52%) |
Aug 03, 2018 | 71.05 | 71.50 | 68.35 | 69.25 | 202,700 | -1.80(-2.53%) |
Aug 02, 2018 | 69.25 | 71.20 | 68.97 | 71.05 | 320,182 | +1.20(+1.72%) |
Aug 01, 2018 | 69.95 | 71.74 | 67.20 | 69.85 | 318,900 | -0.45(-0.64%) |
Jul 31, 2018 | 66.90 | 72.30 | 66.90 | 70.30 | 463,482 | +3.70(+5.56%) |
Jul 30, 2018 | 66.60 | 67.25 | 64.55 | 66.60 | 347,865 | -0.35(-0.52%) |
Jul 27, 2018 | 69.10 | 69.60 | 64.55 | 66.95 | 589,600 | -1.95(-2.83%) |
Jul 26, 2018 | 70.45 | 71.70 | 67.35 | 68.90 | 369,632 | -2.05(-2.89%) |
Jul 25, 2018 | 69.95 | 72.55 | 68.05 | 70.95 | 252,725 | +1.40(+2.01%) |
Jul 24, 2018 | 74.60 | 76.80 | 66.29 | 69.55 | 781,015 | -4.25(-5.76%) |
Jul 23, 2018 | 75.60 | 72.30 | 73.80 | 650,237 | -2.80(-3.66%) | |
Jul 20, 2018 | 79.40 | 79.90 | 76.25 | 76.60 | 472,160 | -2.75(-3.47%) |
Jul 19, 2018 | 78.35 | 80.30 | 77.55 | 79.35 | 491,485 | +0.60(+0.76%) |
Jul 18, 2018 | 78.55 | 79.60 | 76.89 | 78.75 | 302,625 | -0.05(-0.06%) |
Jul 17, 2018 | 75.10 | 79.95 | 75.10 | 78.80 | 485,760 | +3.70(+4.93%) |
Jul 16, 2018 | 78.20 | 79.00 | 73.30 | 75.10 | 538,971 | -2.25(-2.91%) |
Jul 13, 2018 | 75.50 | 79.51 | 75.40 | 77.35 | 658,094 | +2.60(+3.48%) |
Jul 12, 2018 | 81.25 | 81.80 | 74.50 | 74.75 | 1,064,140 | -6.45(-7.94%) |
Jul 11, 2018 | 81.30 | 83.50 | 80.60 | 81.20 | 405,032 | -0.95(-1.16%) |
Jul 10, 2018 | 82.20 | 85.10 | 81.65 | 82.15 | 583,158 | +0.60(+0.74%) |
Jul 09, 2018 | 80.05 | 83.40 | 80.00 | 81.55 | 488,368 | +2.25(+2.84%) |
Jul 06, 2018 | 77.00 | 79.75 | 76.75 | 79.30 | 406,895 | +2.50(+3.26%) |
Jul 05, 2018 | 77.45 | 78.12 | 75.45 | 76.80 | 394,384 | -0.40(-0.52%) |
Jul 03, 2018 | 77.20 | 77.20 | 77.20 | 0 | +3.05(+4.11%) |