Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 69.40 | 70.30 | 68.70 | 70.15 | 137,100 | +0.45(+0.65%) |
Sep 27, 2018 | 71.30 | 71.65 | 69.10 | 69.70 | 138,804 | -1.75(-2.45%) |
Sep 26, 2018 | 71.90 | 72.48 | 71.40 | 71.45 | 135,776 | -0.75(-1.04%) |
Sep 25, 2018 | 71.05 | 72.30 | 70.00 | 72.20 | 98,061 | +1.20(+1.69%) |
Sep 24, 2018 | 69.45 | 71.15 | 69.30 | 71.00 | 165,323 | +1.70(+2.45%) |
Sep 21, 2018 | 70.15 | 70.50 | 69.00 | 69.30 | 380,300 | -0.90(-1.28%) |
Sep 20, 2018 | 70.55 | 71.50 | 70.15 | 70.20 | 92,018 | -0.35(-0.50%) |
Sep 19, 2018 | 71.30 | 72.55 | 70.00 | 70.55 | 138,462 | -0.70(-0.98%) |
Sep 18, 2018 | 69.00 | 71.50 | 68.85 | 71.25 | 170,569 | +2.25(+3.26%) |
Sep 17, 2018 | 69.05 | 69.40 | 68.15 | 69.00 | 153,651 | -0.15(-0.22%) |
Sep 14, 2018 | 68.70 | 69.45 | 67.55 | 69.15 | 150,400 | +0.80(+1.17%) |
Sep 13, 2018 | 68.40 | 68.65 | 67.60 | 68.35 | 129,871 | +0.40(+0.59%) |
Sep 12, 2018 | 67.55 | 68.40 | 67.55 | 67.95 | 193,669 | +0.15(+0.22%) |
Sep 11, 2018 | 67.70 | 68.15 | 67.30 | 67.80 | 111,837 | +0.10(+0.15%) |
Sep 10, 2018 | 67.15 | 68.00 | 66.62 | 67.70 | 104,509 | +0.80(+1.20%) |
Sep 07, 2018 | 67.15 | 67.90 | 66.65 | 66.90 | 59,800 | -0.45(-0.67%) |
Sep 06, 2018 | 66.75 | 67.75 | 66.05 | 67.35 | 97,475 | +0.65(+0.97%) |
Sep 05, 2018 | 66.20 | 67.35 | 65.30 | 66.70 | 142,375 | +0.35(+0.53%) |
Sep 04, 2018 | 64.75 | 67.20 | 64.75 | 66.35 | 144,446 | +1.45(+2.23%) |
Aug 31, 2018 | 64.90 | 64.90 | 64.90 | 0 | -0.35(-0.54%) | |
Aug 30, 2018 | 65.20 | 66.00 | 64.72 | 65.25 | 122,983 | +0.10(+0.15%) |
Aug 29, 2018 | 65.35 | 65.85 | 63.55 | 65.15 | 108,736 | +0.15(+0.23%) |
Aug 28, 2018 | 65.65 | 66.30 | 64.55 | 65.00 | 90,897 | -0.70(-1.07%) |
Aug 27, 2018 | 65.75 | 67.05 | 64.50 | 65.70 | 155,987 | +0.20(+0.31%) |
Aug 24, 2018 | 63.60 | 67.30 | 63.60 | 65.50 | 340,000 | +1.85(+2.91%) |
Aug 23, 2018 | 61.25 | 64.85 | 61.25 | 63.65 | 234,207 | +2.45(+4.00%) |
Aug 22, 2018 | 60.70 | 61.55 | 60.40 | 61.20 | 137,170 | +0.60(+0.99%) |
Aug 21, 2018 | 60.15 | 61.75 | 60.00 | 60.60 | 305,375 | +0.75(+1.25%) |
Aug 20, 2018 | 60.00 | 60.77 | 59.25 | 59.85 | 181,197 | +0.25(+0.42%) |
Aug 17, 2018 | 58.20 | 60.25 | 58.00 | 59.60 | 369,400 | +1.30(+2.23%) |
Aug 16, 2018 | 59.35 | 59.50 | 56.75 | 58.30 | 1,483,111 | -1.05(-1.77%) |
Aug 15, 2018 | 62.20 | 62.75 | 59.30 | 59.35 | 392,259 | -3.05(-4.89%) |
Aug 14, 2018 | 62.85 | 63.25 | 60.67 | 62.40 | 205,565 | -2.30(-3.55%) |
Aug 13, 2018 | 63.95 | 65.07 | 63.95 | 64.70 | 41,774 | +0.55(+0.86%) |
Aug 10, 2018 | 64.50 | 65.10 | 63.70 | 64.15 | 52,600 | -0.50(-0.77%) |
Aug 09, 2018 | 65.80 | 67.00 | 64.50 | 64.65 | 71,977 | -1.25(-1.90%) |
Aug 08, 2018 | 66.00 | 67.12 | 65.61 | 65.90 | 130,240 | -0.10(-0.15%) |
Aug 07, 2018 | 71.50 | 71.78 | 59.88 | 66.00 | 250,765 | -4.30(-6.12%) |
Aug 06, 2018 | 69.10 | 70.95 | 68.65 | 70.30 | 176,432 | +1.25(+1.81%) |
Aug 03, 2018 | 69.80 | 69.85 | 67.41 | 69.05 | 100,600 | -0.55(-0.79%) |
Aug 02, 2018 | 68.45 | 69.80 | 67.47 | 69.60 | 88,496 | +1.05(+1.53%) |
Aug 01, 2018 | 66.45 | 69.20 | 66.05 | 68.55 | 76,245 | +2.40(+3.63%) |
Jul 31, 2018 | 65.45 | 66.35 | 64.68 | 66.15 | 52,440 | +0.85(+1.30%) |
Jul 30, 2018 | 66.85 | 67.00 | 65.00 | 65.30 | 90,069 | -1.40(-2.10%) |
Jul 27, 2018 | 67.30 | 67.30 | 66.25 | 66.70 | 80,700 | -0.40(-0.60%) |
Jul 26, 2018 | 66.40 | 67.45 | 66.10 | 67.10 | 88,269 | +0.70(+1.05%) |
Jul 25, 2018 | 64.30 | 66.70 | 63.95 | 66.40 | 73,480 | +2.40(+3.75%) |
Jul 24, 2018 | 64.60 | 64.60 | 63.50 | 64.00 | 75,819 | -0.40(-0.62%) |
Jul 23, 2018 | 62.65 | 64.45 | 62.65 | 64.40 | 67,372 | +1.80(+2.88%) |
Jul 20, 2018 | 62.65 | 61.67 | 62.60 | 88,565 | +1.05(+1.71%) | |
Jul 19, 2018 | 61.60 | 62.55 | 61.30 | 61.55 | 65,951 | +0.00(+0.00%) |
Jul 18, 2018 | 60.90 | 61.70 | 60.10 | 61.55 | 116,322 | +0.70(+1.15%) |
Jul 17, 2018 | 60.40 | 61.73 | 60.13 | 60.85 | 118,762 | +0.45(+0.75%) |
Jul 16, 2018 | 60.00 | 60.65 | 59.55 | 60.40 | 54,772 | +0.60(+1.00%) |
Jul 13, 2018 | 58.85 | 60.45 | 58.85 | 59.80 | 62,627 | +1.20(+2.05%) |
Jul 12, 2018 | 58.70 | 56.17 | 58.60 | 102,539 | +2.45(+4.36%) | |
Jul 11, 2018 | 56.10 | 56.50 | 55.25 | 56.15 | 77,854 | -0.20(-0.35%) |
Jul 10, 2018 | 56.90 | 57.75 | 56.05 | 56.35 | 106,289 | -0.65(-1.14%) |
Jul 09, 2018 | 57.80 | 57.80 | 56.70 | 57.00 | 127,102 | -0.50(-0.87%) |
Jul 06, 2018 | 58.40 | 58.80 | 57.25 | 57.50 | 33,173 | -0.85(-1.46%) |
Jul 05, 2018 | 59.20 | 59.20 | 57.90 | 58.35 | 55,647 | -0.40(-0.68%) |
Jul 03, 2018 | 58.75 | 58.75 | 58.75 | 0 | +1.65(+2.89%) |