Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 70.56 | 71.08 | 68.46 | 70.52 | 1,053,200 | -3.40(-4.60%) |
Sep 27, 2018 | 70.85 | 77.85 | 70.60 | 73.92 | 1,857,255 | +5.12(+7.44%) |
Sep 26, 2018 | 73.30 | 74.87 | 67.90 | 68.80 | 1,163,469 | -4.98(-6.75%) |
Sep 25, 2018 | 72.24 | 74.82 | 72.24 | 73.78 | 849,302 | +0.88(+1.21%) |
Sep 24, 2018 | 69.85 | 73.00 | 69.84 | 72.90 | 1,382,110 | +4.00(+5.81%) |
Sep 21, 2018 | 67.98 | 69.20 | 67.71 | 68.90 | 1,473,600 | +2.07(+3.10%) |
Sep 20, 2018 | 64.01 | 68.70 | 62.30 | 66.83 | 2,018,313 | +4.58(+7.36%) |
Sep 19, 2018 | 63.13 | 64.18 | 62.17 | 62.25 | 1,024,823 | -0.55(-0.88%) |
Sep 18, 2018 | 57.79 | 63.77 | 57.48 | 62.80 | 2,789,168 | +6.41(+11.37%) |
Sep 17, 2018 | 55.96 | 57.43 | 55.80 | 56.39 | 1,413,357 | +1.46(+2.66%) |
Sep 14, 2018 | 56.07 | 56.07 | 54.67 | 54.93 | 2,192,300 | -2.71(-4.70%) |
Sep 13, 2018 | 59.64 | 60.19 | 57.41 | 57.64 | 1,083,829 | -1.09(-1.86%) |
Sep 12, 2018 | 60.80 | 61.05 | 58.30 | 58.73 | 1,393,493 | -0.34(-0.58%) |
Sep 11, 2018 | 57.18 | 59.44 | 56.43 | 59.07 | 1,095,886 | +1.37(+2.37%) |
Sep 10, 2018 | 54.70 | 58.19 | 54.60 | 57.70 | 1,485,887 | +1.56(+2.78%) |
Sep 07, 2018 | 55.16 | 56.26 | 54.95 | 56.14 | 1,105,100 | -0.02(-0.04%) |
Sep 06, 2018 | 56.87 | 57.05 | 55.33 | 56.16 | 1,522,791 | -0.96(-1.68%) |
Sep 05, 2018 | 59.21 | 59.31 | 56.56 | 57.12 | 1,335,743 | -1.42(-2.43%) |
Sep 04, 2018 | 60.32 | 62.23 | 58.22 | 58.54 | 2,146,648 | -6.60(-10.13%) |
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%) |