Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 61.50 | 61.50 | 61.50 | 0 | +0.59(+0.97%) | |
Aug 30, 2018 | 60.60 | 65.40 | 58.80 | 60.91 | 9,737 | +1.55(+2.62%) |
Aug 29, 2018 | 57.00 | 60.00 | 56.70 | 59.36 | 4,702 | +2.36(+4.14%) |
Aug 28, 2018 | 57.00 | 57.62 | 55.90 | 57.00 | 2,476 | +0.90(+1.60%) |
Aug 27, 2018 | 57.30 | 57.90 | 55.78 | 56.10 | 4,988 | -1.50(-2.60%) |
Aug 24, 2018 | 57.90 | 61.50 | 57.00 | 57.60 | 8,643 | +0.90(+1.59%) |
Aug 23, 2018 | 54.90 | 58.20 | 54.90 | 56.70 | 1,959 | +0.00(+0.00%) |
Aug 22, 2018 | 59.10 | 59.25 | 55.20 | 56.70 | 3,226 | -0.30(-0.53%) |
Aug 21, 2018 | 57.00 | 60.00 | 56.70 | 57.00 | 2,475 | -1.20(-2.06%) |
Aug 20, 2018 | 56.40 | 60.00 | 56.02 | 58.20 | 5,081 | +0.30(+0.52%) |
Aug 17, 2018 | 56.40 | 58.80 | 56.40 | 57.90 | 1,043 | -0.60(-1.03%) |
Aug 16, 2018 | 58.80 | 59.46 | 57.60 | 58.50 | 3,238 | -0.30(-0.51%) |
Aug 15, 2018 | 65.40 | 65.40 | 57.03 | 58.80 | 3,972 | -0.90(-1.51%) |
Aug 14, 2018 | 60.00 | 60.90 | 58.80 | 59.70 | 2,863 | -0.30(-0.50%) |
Aug 13, 2018 | 60.90 | 61.80 | 58.80 | 60.00 | 2,899 | -1.80(-2.91%) |
Aug 10, 2018 | 61.50 | 63.00 | 60.00 | 61.80 | 2,753 | +0.00(+0.00%) |
Aug 09, 2018 | 57.90 | 63.30 | 52.20 | 61.80 | 19,859 | +1.50(+2.49%) |
Aug 08, 2018 | 66.00 | 66.67 | 56.70 | 60.30 | 10,193 | -5.10(-7.80%) |
Aug 07, 2018 | 68.10 | 68.70 | 65.40 | 65.40 | 8,626 | -2.70(-3.96%) |
Aug 06, 2018 | 69.60 | 69.60 | 66.60 | 68.10 | 3,247 | -0.60(-0.87%) |
Aug 03, 2018 | 70.20 | 70.20 | 66.60 | 68.70 | 5,020 | +0.00(+0.00%) |
Aug 02, 2018 | 69.30 | 69.60 | 67.80 | 68.70 | 2,511 | -1.20(-1.72%) |
Aug 01, 2018 | 67.50 | 75.90 | 66.00 | 69.90 | 17,777 | +3.00(+4.48%) |
Jul 31, 2018 | 69.30 | 69.34 | 66.00 | 66.90 | 5,395 | -2.10(-3.04%) |
Jul 30, 2018 | 68.10 | 69.00 | 66.90 | 69.00 | 2,094 | +0.00(+0.00%) |
Jul 27, 2018 | 70.20 | 70.50 | 67.20 | 69.00 | 4,153 | -0.30(-0.43%) |
Jul 26, 2018 | 70.50 | 75.30 | 68.70 | 69.30 | 8,322 | -1.20(-1.70%) |
Jul 25, 2018 | 69.30 | 72.30 | 68.40 | 70.50 | 3,727 | +1.20(+1.73%) |
Jul 24, 2018 | 71.10 | 72.23 | 69.00 | 69.30 | 3,964 | -3.00(-4.15%) |
Jul 23, 2018 | 75.00 | 75.38 | 71.10 | 72.30 | 5,697 | -3.00(-3.98%) |
Jul 20, 2018 | 81.60 | 81.60 | 74.10 | 75.30 | 10,279 | -4.20(-5.28%) |
Jul 19, 2018 | 75.60 | 91.80 | 75.60 | 79.50 | 42,155 | +6.60(+9.05%) |
Jul 18, 2018 | 69.30 | 73.48 | 68.70 | 72.90 | 9,075 | +5.40(+8.00%) |
Jul 17, 2018 | 67.50 | 69.00 | 66.03 | 67.50 | 2,973 | +0.60(+0.90%) |
Jul 16, 2018 | 68.70 | 69.15 | 66.00 | 66.90 | 4,986 | -1.50(-2.19%) |
Jul 13, 2018 | 70.20 | 70.54 | 67.20 | 68.40 | 4,874 | +0.60(+0.88%) |
Jul 12, 2018 | 71.70 | 72.15 | 66.60 | 67.80 | 10,005 | -1.50(-2.16%) |
Jul 11, 2018 | 76.20 | 76.20 | 67.80 | 69.30 | 12,654 | -5.10(-6.85%) |
Jul 10, 2018 | 77.70 | 78.30 | 74.40 | 74.40 | 7,732 | -4.80(-6.06%) |
Jul 09, 2018 | 75.60 | 80.10 | 75.00 | 79.20 | 5,534 | +0.60(+0.76%) |
Jul 06, 2018 | 79.80 | 81.00 | 72.00 | 78.60 | 18,788 | -3.60(-4.38%) |
Jul 05, 2018 | 85.80 | 87.27 | 81.60 | 82.20 | 9,176 | -5.10(-5.84%) |
Jul 03, 2018 | 87.30 | 87.30 | 87.30 | 0 | -4.20(-4.59%) | |
Jul 02, 2018 | 88.50 | 91.68 | 88.20 | 91.50 | 4,168 | +2.70(+3.04%) |
Jun 29, 2018 | 89.03 | 84.60 | 88.80 | 4,552 | +3.30(+3.86%) | |
Jun 28, 2018 | 89.10 | 90.00 | 84.30 | 85.50 | 10,511 | -3.60(-4.04%) |
Jun 27, 2018 | 91.50 | 92.70 | 88.20 | 89.10 | 7,195 | -1.20(-1.33%) |
Jun 26, 2018 | 91.50 | 91.50 | 89.40 | 90.30 | 2,906 | -1.20(-1.31%) |
Jun 25, 2018 | 89.70 | 91.80 | 89.10 | 91.50 | 5,392 | +0.60(+0.66%) |
Jun 22, 2018 | 90.00 | 90.90 | 89.10 | 90.90 | 3,239 | +1.50(+1.68%) |
Jun 21, 2018 | 90.30 | 91.13 | 89.40 | 89.40 | 3,814 | -1.50(-1.65%) |
Jun 20, 2018 | 91.80 | 93.60 | 90.00 | 90.90 | 4,552 | +0.60(+0.66%) |
Jun 19, 2018 | 92.40 | 92.40 | 88.80 | 90.30 | 5,846 | -1.20(-1.31%) |
Jun 18, 2018 | 92.40 | 93.00 | 90.30 | 91.50 | 5,057 | -0.90(-0.97%) |
Jun 15, 2018 | 93.70 | 94.50 | 92.40 | 2,476 | -2.10(-2.22%) | |
Jun 14, 2018 | 93.00 | 94.50 | 91.80 | 94.50 | 4,438 | +1.50(+1.61%) |
Jun 13, 2018 | 93.60 | 94.50 | 92.70 | 93.00 | 2,824 | -1.50(-1.59%) |
Jun 12, 2018 | 92.40 | 94.50 | 92.40 | 94.50 | 7,629 | +1.50(+1.61%) |
Jun 11, 2018 | 93.00 | 94.80 | 91.80 | 93.00 | 4,174 | -2.40(-2.52%) |
Jun 08, 2018 | 93.60 | 95.40 | 92.32 | 95.40 | 4,155 | +0.60(+0.63%) |
Jun 07, 2018 | 98.40 | 98.40 | 93.00 | 94.80 | 6,583 | +0.00(+0.00%) |
Jun 06, 2018 | 97.50 | 94.80 | 8,146 | +1.20(+1.28%) | ||
Jun 05, 2018 | 94.50 | 96.30 | 93.00 | 93.60 | 4,387 | -0.90(-0.95%) |
Jun 04, 2018 | 95.10 | 97.20 | 93.90 | 94.50 | 5,364 | +0.90(+0.96%) |