Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 62.00 | 62.50 | 60.90 | 61.60 | 22,750 | -0.60(-0.96%) |
Sep 27, 2018 | 62.10 | 63.40 | 61.60 | 62.20 | 24,810 | +0.10(+0.16%) |
Sep 26, 2018 | 63.50 | 63.90 | 62.00 | 62.10 | 55,648 | -1.30(-2.05%) |
Sep 25, 2018 | 65.00 | 65.30 | 63.20 | 63.40 | 36,964 | -2.10(-3.21%) |
Sep 24, 2018 | 61.20 | 66.40 | 60.30 | 65.50 | 38,182 | +4.30(+7.03%) |
Sep 21, 2018 | 62.50 | 63.10 | 59.00 | 61.20 | 87,560 | -1.40(-2.24%) |
Sep 20, 2018 | 64.00 | 64.90 | 62.40 | 62.60 | 64,132 | -1.00(-1.57%) |
Sep 19, 2018 | 63.00 | 64.30 | 62.50 | 63.60 | 34,489 | +0.80(+1.27%) |
Sep 18, 2018 | 62.00 | 64.20 | 61.70 | 62.80 | 27,871 | +0.80(+1.29%) |
Sep 17, 2018 | 62.90 | 63.30 | 61.20 | 62.00 | 27,782 | -1.20(-1.90%) |
Sep 14, 2018 | 61.70 | 64.80 | 61.70 | 63.20 | 23,500 | +1.60(+2.60%) |
Sep 13, 2018 | 62.00 | 62.60 | 60.50 | 61.60 | 15,012 | +0.00(+0.00%) |
Sep 12, 2018 | 60.90 | 63.90 | 60.20 | 61.60 | 31,035 | +0.80(+1.32%) |
Sep 11, 2018 | 61.50 | 62.30 | 59.60 | 60.80 | 30,907 | -0.80(-1.30%) |
Sep 10, 2018 | 63.00 | 63.50 | 60.50 | 61.60 | 45,527 | -0.90(-1.44%) |
Sep 07, 2018 | 62.50 | 62.80 | 59.50 | 62.50 | 53,940 | +0.00(+0.00%) |
Sep 06, 2018 | 69.50 | 69.80 | 62.30 | 62.50 | 67,308 | -7.30(-10.46%) |
Sep 05, 2018 | 70.70 | 71.30 | 67.80 | 69.80 | 31,114 | -1.00(-1.41%) |
Sep 04, 2018 | 71.90 | 71.90 | 68.10 | 70.80 | 42,268 | -1.50(-2.07%) |
Aug 31, 2018 | 72.30 | 72.30 | 72.30 | 0 | +1.80(+2.55%) | |
Aug 30, 2018 | 70.20 | 70.50 | 67.20 | 70.50 | 31,815 | +0.30(+0.43%) |
Aug 29, 2018 | 71.50 | 71.50 | 69.20 | 70.20 | 28,886 | -1.10(-1.54%) |
Aug 28, 2018 | 71.20 | 72.20 | 70.00 | 71.30 | 29,860 | +0.50(+0.71%) |
Aug 27, 2018 | 70.00 | 72.50 | 70.00 | 70.80 | 32,483 | +1.00(+1.43%) |
Aug 24, 2018 | 68.60 | 70.40 | 67.60 | 69.80 | 35,160 | +1.60(+2.35%) |
Aug 23, 2018 | 68.90 | 70.00 | 66.90 | 68.20 | 35,688 | -0.70(-1.02%) |
Aug 22, 2018 | 68.00 | 70.00 | 67.40 | 68.90 | 35,647 | +1.50(+2.23%) |
Aug 21, 2018 | 66.00 | 67.50 | 65.99 | 67.40 | 32,928 | +1.20(+1.81%) |
Aug 20, 2018 | 65.40 | 66.90 | 64.70 | 66.20 | 32,441 | +1.10(+1.69%) |
Aug 17, 2018 | 63.80 | 65.50 | 62.60 | 65.10 | 25,890 | +1.00(+1.56%) |
Aug 16, 2018 | 62.10 | 64.80 | 61.50 | 64.10 | 27,213 | +1.90(+3.05%) |
Aug 15, 2018 | 63.80 | 64.30 | 60.41 | 62.20 | 29,622 | -1.70(-2.66%) |
Aug 14, 2018 | 64.10 | 67.50 | 63.70 | 63.90 | 40,736 | -0.20(-0.31%) |
Aug 13, 2018 | 62.50 | 64.50 | 61.40 | 64.10 | 37,097 | +1.90(+3.05%) |
Aug 10, 2018 | 62.30 | 64.60 | 62.00 | 62.20 | 35,150 | +0.10(+0.16%) |
Aug 09, 2018 | 60.70 | 65.01 | 60.50 | 62.10 | 54,531 | +1.00(+1.64%) |
Aug 08, 2018 | 59.50 | 64.60 | 59.50 | 61.10 | 74,792 | +0.50(+0.83%) |
Aug 07, 2018 | 59.20 | 61.30 | 58.70 | 60.60 | 28,237 | +2.10(+3.59%) |
Aug 06, 2018 | 58.60 | 59.70 | 58.00 | 58.50 | 31,074 | -0.20(-0.34%) |
Aug 03, 2018 | 60.00 | 61.00 | 57.70 | 58.70 | 29,260 | -1.00(-1.68%) |
Aug 02, 2018 | 61.40 | 62.20 | 59.20 | 59.70 | 29,282 | -2.40(-3.86%) |
Aug 01, 2018 | 63.30 | 64.10 | 61.60 | 62.10 | 31,446 | -1.50(-2.36%) |
Jul 31, 2018 | 60.70 | 63.80 | 60.00 | 63.60 | 47,006 | +2.90(+4.78%) |
Jul 30, 2018 | 58.60 | 60.90 | 57.60 | 60.70 | 73,068 | +1.80(+3.06%) |
Jul 27, 2018 | 62.50 | 62.80 | 58.70 | 58.90 | 71,560 | -3.75(-5.99%) |
Jul 26, 2018 | 62.30 | 63.40 | 59.60 | 62.65 | 60,419 | +0.35(+0.56%) |
Jul 25, 2018 | 68.30 | 68.92 | 60.00 | 62.30 | 115,153 | -5.90(-8.65%) |
Jul 24, 2018 | 72.50 | 72.70 | 67.40 | 68.20 | 62,643 | -3.10(-4.35%) |
Jul 23, 2018 | 73.20 | 74.20 | 70.30 | 71.30 | 59,289 | -2.80(-3.78%) |
Jul 20, 2018 | 75.90 | 77.00 | 73.60 | 74.10 | 26,332 | -1.70(-2.24%) |
Jul 19, 2018 | 75.90 | 76.70 | 74.78 | 75.80 | 27,786 | -0.40(-0.52%) |
Jul 18, 2018 | 78.90 | 79.00 | 74.60 | 76.20 | 51,259 | -3.10(-3.91%) |
Jul 17, 2018 | 78.60 | 81.20 | 78.10 | 79.30 | 28,859 | -0.40(-0.50%) |
Jul 16, 2018 | 81.00 | 81.50 | 77.60 | 79.70 | 53,396 | -1.20(-1.48%) |
Jul 13, 2018 | 80.50 | 81.10 | 78.80 | 80.90 | 29,644 | +0.40(+0.50%) |
Jul 12, 2018 | 83.00 | 83.00 | 80.10 | 80.50 | 30,556 | -1.60(-1.95%) |
Jul 11, 2018 | 82.00 | 83.10 | 81.00 | 82.10 | 22,400 | -0.70(-0.85%) |
Jul 10, 2018 | 84.00 | 84.90 | 82.00 | 82.80 | 64,046 | -0.70(-0.84%) |
Jul 09, 2018 | 83.70 | 84.41 | 81.40 | 83.50 | 26,499 | +0.00(+0.00%) |
Jul 06, 2018 | 82.00 | 86.80 | 80.20 | 83.50 | 88,697 | +1.90(+2.33%) |
Jul 05, 2018 | 78.90 | 82.00 | 78.41 | 81.60 | 33,629 | +3.20(+4.08%) |
Jul 03, 2018 | 78.40 | 78.40 | 78.40 | 0 | +1.20(+1.55%) |