Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 67.77 | 70.04 | 67.77 | 69.99 | 302,928 | +1.80(+2.64%) |
Sep 27, 2018 | 68.41 | 69.13 | 67.91 | 68.19 | 198,864 | +0.02(+0.03%) |
Sep 26, 2018 | 70.24 | 70.62 | 68.00 | 68.17 | 226,752 | -2.06(-2.93%) |
Sep 25, 2018 | 70.27 | 70.59 | 69.43 | 70.22 | 217,488 | +0.11(+0.15%) |
Sep 24, 2018 | 71.12 | 71.19 | 69.46 | 70.12 | 122,616 | -1.07(-1.50%) |
Sep 21, 2018 | 70.52 | 71.73 | 70.34 | 71.18 | 424,242 | +0.76(+1.09%) |
Sep 20, 2018 | 70.31 | 70.69 | 69.70 | 70.42 | 180,551 | +0.64(+0.91%) |
Sep 19, 2018 | 70.88 | 71.28 | 69.43 | 69.78 | 145,160 | -1.09(-1.54%) |
Sep 18, 2018 | 70.86 | 71.85 | 70.27 | 70.87 | 239,700 | -0.04(-0.06%) |
Sep 17, 2018 | 71.56 | 72.10 | 70.75 | 70.91 | 226,152 | -0.65(-0.90%) |
Sep 14, 2018 | 70.50 | 71.98 | 70.46 | 71.56 | 346,733 | +1.30(+1.85%) |
Sep 13, 2018 | 68.87 | 70.28 | 68.71 | 70.25 | 218,564 | +1.92(+2.81%) |
Sep 12, 2018 | 67.81 | 68.62 | 67.13 | 68.33 | 139,552 | +0.49(+0.72%) |
Sep 11, 2018 | 68.10 | 68.46 | 67.24 | 67.84 | 119,550 | -0.63(-0.92%) |
Sep 10, 2018 | 69.29 | 69.30 | 68.38 | 68.47 | 132,001 | -0.42(-0.61%) |
Sep 07, 2018 | 68.82 | 69.31 | 68.43 | 68.89 | 158,459 | -0.03(-0.04%) |
Sep 06, 2018 | 69.65 | 69.81 | 68.57 | 68.92 | 176,897 | -0.71(-1.01%) |
Sep 05, 2018 | 69.74 | 70.22 | 69.21 | 69.63 | 231,753 | -0.24(-0.35%) |
Sep 04, 2018 | 70.92 | 70.92 | 69.20 | 69.87 | 228,043 | -1.35(-1.90%) |
Aug 31, 2018 | 71.22 | 71.22 | 71.22 | 0 | +0.86(+1.22%) | |
Aug 30, 2018 | 71.34 | 72.04 | 69.98 | 70.36 | 215,579 | -1.31(-1.83%) |
Aug 29, 2018 | 71.62 | 71.69 | 70.69 | 71.67 | 346,105 | +0.17(+0.23%) |
Aug 28, 2018 | 72.42 | 72.66 | 71.20 | 71.51 | 248,853 | -0.62(-0.86%) |
Aug 27, 2018 | 72.48 | 73.70 | 71.80 | 72.13 | 334,367 | +0.15(+0.20%) |
Aug 24, 2018 | 70.55 | 72.24 | 70.55 | 71.98 | 319,165 | +1.68(+2.40%) |
Aug 23, 2018 | 70.40 | 71.00 | 70.20 | 70.29 | 301,378 | -0.36(-0.51%) |
Aug 22, 2018 | 69.54 | 70.82 | 69.54 | 70.66 | 508,712 | +1.03(+1.48%) |
Aug 21, 2018 | 67.85 | 70.37 | 67.09 | 69.63 | 479,342 | +2.02(+2.98%) |
Aug 20, 2018 | 68.38 | 68.66 | 67.50 | 67.61 | 316,162 | -0.39(-0.58%) |
Aug 17, 2018 | 67.90 | 68.16 | 67.46 | 68.00 | 337,544 | +0.00(+0.00%) |
Aug 16, 2018 | 68.84 | 69.01 | 67.84 | 68.00 | 369,509 | -0.18(-0.26%) |
Aug 15, 2018 | 68.61 | 68.61 | 67.11 | 68.18 | 263,977 | -0.89(-1.29%) |
Aug 14, 2018 | 68.56 | 69.89 | 68.27 | 69.07 | 170,592 | +0.69(+1.00%) |
Aug 13, 2018 | 69.01 | 69.01 | 67.49 | 68.38 | 253,851 | -0.66(-0.95%) |
Aug 10, 2018 | 69.75 | 70.47 | 68.71 | 69.04 | 363,273 | -1.48(-2.10%) |
Aug 09, 2018 | 70.67 | 71.29 | 70.36 | 70.52 | 438,482 | -0.24(-0.35%) |
Aug 08, 2018 | 69.64 | 71.34 | 69.10 | 70.76 | 522,464 | +1.19(+1.72%) |
Aug 07, 2018 | 68.80 | 69.94 | 67.85 | 69.57 | 698,186 | +1.60(+2.35%) |
Aug 06, 2018 | 67.82 | 68.21 | 67.30 | 67.97 | 528,416 | -0.07(-0.10%) |
Aug 03, 2018 | 69.27 | 69.69 | 67.18 | 68.04 | 576,254 | -1.03(-1.49%) |
Aug 02, 2018 | 71.58 | 72.40 | 67.24 | 69.07 | 879,081 | -2.67(-3.73%) |
Aug 01, 2018 | 63.46 | 74.82 | 63.46 | 71.74 | 2,330,254 | +8.33(+13.13%) |
Jul 31, 2018 | 62.48 | 63.76 | 61.92 | 63.42 | 472,752 | +0.92(+1.47%) |
Jul 30, 2018 | 62.70 | 63.16 | 62.24 | 62.50 | 231,821 | -0.19(-0.30%) |
Jul 27, 2018 | 63.56 | 63.57 | 62.00 | 62.68 | 297,214 | -0.79(-1.25%) |
Jul 26, 2018 | 61.56 | 63.66 | 61.56 | 63.48 | 463,149 | +1.81(+2.94%) |
Jul 25, 2018 | 61.28 | 61.71 | 60.66 | 61.66 | 310,210 | +0.52(+0.85%) |
Jul 24, 2018 | 61.95 | 62.31 | 60.81 | 61.15 | 1,110,998 | -0.19(-0.30%) |
Jul 23, 2018 | 61.41 | 61.77 | 60.47 | 61.33 | 265,507 | -0.31(-0.51%) |
Jul 20, 2018 | 63.15 | 63.83 | 61.61 | 61.65 | 385,189 | -1.35(-2.15%) |
Jul 19, 2018 | 62.82 | 63.10 | 62.02 | 63.00 | 353,280 | +0.08(+0.12%) |
Jul 18, 2018 | 62.48 | 63.05 | 62.32 | 62.92 | 213,075 | +0.46(+0.74%) |
Jul 17, 2018 | 62.69 | 62.92 | 62.18 | 62.46 | 298,392 | -0.43(-0.69%) |
Jul 16, 2018 | 64.49 | 64.49 | 62.74 | 62.89 | 227,201 | -1.36(-2.12%) |
Jul 13, 2018 | 63.94 | 64.64 | 63.93 | 64.25 | 178,363 | +0.05(+0.08%) |
Jul 12, 2018 | 63.93 | 64.59 | 62.93 | 64.20 | 388,312 | +0.89(+1.41%) |
Jul 11, 2018 | 62.91 | 63.57 | 62.50 | 63.31 | 287,126 | -0.26(-0.42%) |
Jul 10, 2018 | 63.34 | 63.71 | 63.00 | 63.57 | 203,848 | +0.19(+0.29%) |
Jul 09, 2018 | 62.22 | 63.51 | 62.22 | 63.39 | 303,349 | +1.73(+2.81%) |
Jul 06, 2018 | 61.19 | 61.93 | 60.62 | 61.66 | 149,755 | +0.57(+0.93%) |
Jul 05, 2018 | 60.49 | 61.17 | 59.82 | 61.09 | 232,708 | +1.20(+2.01%) |
Jul 03, 2018 | 59.88 | 59.88 | 59.88 | 0 | -0.15(-0.24%) |