Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 75.62 | 76.88 | 72.50 | 75.62 | 4,232 | -0.62(-0.82%) |
Sep 27, 2018 | 75.12 | 78.19 | 75.12 | 76.25 | 4,353 | +1.12(+1.50%) |
Sep 26, 2018 | 79.38 | 79.75 | 75.12 | 75.12 | 4,070 | -3.25(-4.15%) |
Sep 25, 2018 | 77.13 | 81.00 | 77.13 | 78.38 | 3,766 | +1.62(+2.12%) |
Sep 24, 2018 | 80.00 | 81.62 | 76.75 | 76.75 | 3,904 | -3.25(-4.06%) |
Sep 21, 2018 | 85.00 | 85.00 | 78.38 | 80.00 | 6,136 | -3.75(-4.48%) |
Sep 20, 2018 | 86.88 | 86.88 | 83.38 | 83.75 | 4,730 | -1.62(-1.90%) |
Sep 19, 2018 | 81.75 | 85.38 | 79.33 | 85.38 | 1,486 | +5.25(+6.55%) |
Sep 18, 2018 | 81.00 | 81.00 | 78.38 | 80.12 | 1,088 | -0.88(-1.08%) |
Sep 17, 2018 | 77.62 | 81.62 | 77.62 | 81.00 | 2,781 | +2.88(+3.68%) |
Sep 14, 2018 | 83.25 | 83.50 | 77.75 | 78.12 | 9,096 | -3.12(-3.85%) |
Sep 13, 2018 | 78.75 | 82.00 | 78.75 | 81.25 | 8,967 | +2.88(+3.67%) |
Sep 12, 2018 | 77.88 | 80.75 | 77.51 | 78.38 | 6,501 | -0.38(-0.48%) |
Sep 11, 2018 | 75.62 | 78.75 | 73.38 | 78.75 | 4,856 | +5.00(+6.78%) |
Sep 10, 2018 | 74.50 | 75.00 | 72.00 | 73.75 | 4,255 | -1.38(-1.83%) |
Sep 07, 2018 | 73.12 | 75.12 | 70.75 | 75.12 | 4,536 | +1.25(+1.69%) |
Sep 06, 2018 | 77.12 | 77.45 | 72.88 | 73.88 | 6,141 | -2.75(-3.59%) |
Sep 05, 2018 | 83.50 | 83.50 | 76.62 | 76.62 | 5,244 | -3.88(-4.81%) |
Sep 04, 2018 | 79.00 | 88.50 | 79.00 | 80.50 | 9,293 | +0.75(+0.94%) |
Aug 31, 2018 | 79.75 | 79.75 | 79.75 | 0 | +0.38(+0.47%) | |
Aug 30, 2018 | 83.12 | 83.12 | 78.88 | 79.38 | 6,616 | -3.12(-3.79%) |
Aug 29, 2018 | 81.75 | 83.33 | 77.62 | 82.50 | 7,647 | +5.50(+7.14%) |
Aug 28, 2018 | 74.88 | 97.00 | 69.88 | 77.00 | 54,150 | +0.75(+0.98%) |
Aug 27, 2018 | 68.25 | 98.38 | 65.12 | 76.25 | 80,961 | +8.62(+12.75%) |
Aug 24, 2018 | 68.62 | 69.12 | 63.38 | 67.62 | 19,616 | -2.38(-3.39%) |
Aug 23, 2018 | 70.25 | 72.12 | 69.00 | 70.00 | 5,955 | -1.00(-1.41%) |
Aug 22, 2018 | 71.25 | 71.25 | 68.12 | 71.00 | 9,520 | -0.50(-0.70%) |
Aug 21, 2018 | 68.38 | 71.62 | 65.00 | 71.50 | 15,939 | +3.75(+5.54%) |
Aug 20, 2018 | 66.62 | 69.62 | 66.38 | 67.75 | 15,410 | +3.62(+5.65%) |
Aug 17, 2018 | 75.75 | 75.75 | 63.12 | 64.12 | 19,088 | -12.62(-16.45%) |
Aug 16, 2018 | 72.62 | 76.88 | 72.62 | 76.75 | 6,671 | +5.88(+8.29%) |
Aug 15, 2018 | 74.71 | 74.74 | 70.00 | 70.88 | 5,687 | -4.12(-5.50%) |
Aug 14, 2018 | 78.50 | 78.71 | 72.88 | 75.00 | 11,686 | -3.50(-4.46%) |
Aug 13, 2018 | 78.75 | 79.75 | 75.89 | 78.50 | 5,292 | -2.88(-3.53%) |
Aug 10, 2018 | 79.38 | 84.25 | 79.12 | 81.38 | 23,480 | +2.50(+3.17%) |
Aug 09, 2018 | 77.10 | 82.12 | 75.88 | 78.88 | 5,526 | +2.50(+3.27%) |
Aug 08, 2018 | 76.38 | 77.50 | 75.00 | 76.38 | 3,218 | -0.38(-0.49%) |
Aug 07, 2018 | 75.62 | 76.75 | 75.12 | 76.75 | 2,556 | +1.12(+1.49%) |
Aug 06, 2018 | 76.75 | 76.88 | 73.75 | 75.62 | 3,371 | -1.88(-2.42%) |
Aug 03, 2018 | 78.50 | 78.88 | 75.25 | 77.50 | 3,528 | -0.62(-0.80%) |
Aug 02, 2018 | 74.62 | 79.88 | 74.25 | 78.12 | 3,362 | +2.00(+2.63%) |
Aug 01, 2018 | 74.50 | 76.12 | 73.62 | 76.12 | 3,196 | +1.62(+2.18%) |
Jul 31, 2018 | 73.25 | 78.00 | 72.38 | 74.50 | 11,489 | +0.75(+1.02%) |
Jul 30, 2018 | 79.00 | 79.75 | 72.12 | 73.75 | 32,657 | -6.00(-7.52%) |
Jul 27, 2018 | 74.88 | 83.00 | 74.00 | 79.75 | 26,488 | +4.62(+6.16%) |
Jul 26, 2018 | 82.50 | 82.50 | 74.38 | 75.12 | 36,210 | -6.12(-7.54%) |
Jul 25, 2018 | 89.95 | 90.12 | 76.50 | 81.25 | 58,184 | -8.00(-8.96%) |
Jul 24, 2018 | 92.62 | 93.62 | 87.88 | 89.25 | 9,259 | -3.00(-3.25%) |
Jul 23, 2018 | 97.12 | 97.38 | 91.62 | 92.25 | 8,173 | -4.25(-4.40%) |
Jul 20, 2018 | 99.12 | 96.25 | 96.50 | 5,065 | -1.62(-1.66%) | |
Jul 19, 2018 | 101.88 | 102.00 | 97.69 | 98.12 | 7,377 | -5.00(-4.85%) |
Jul 18, 2018 | 108.88 | 110.75 | 101.25 | 103.12 | 14,769 | -6.88(-6.25%) |
Jul 17, 2018 | 108.38 | 110.06 | 106.25 | 110.00 | 44,382 | +3.50(+3.29%) |
Jul 16, 2018 | 105.50 | 107.00 | 101.12 | 106.50 | 6,175 | +0.88(+0.83%) |
Jul 13, 2018 | 98.00 | 105.62 | 97.50 | 105.62 | 7,868 | +6.62(+6.69%) |
Jul 12, 2018 | 95.75 | 99.50 | 95.00 | 99.00 | 3,997 | +3.00(+3.12%) |
Jul 11, 2018 | 98.00 | 100.00 | 95.12 | 96.00 | 4,616 | -3.12(-3.15%) |
Jul 10, 2018 | 99.50 | 100.88 | 95.38 | 99.12 | 6,954 | -1.00(-1.00%) |
Jul 09, 2018 | 101.75 | 102.00 | 94.88 | 100.12 | 12,118 | -2.00(-1.96%) |
Jul 06, 2018 | 103.25 | 103.75 | 97.62 | 102.12 | 8,960 | -2.00(-1.92%) |
Jul 05, 2018 | 108.25 | 108.40 | 102.62 | 104.12 | 9,640 | -4.62(-4.25%) |
Jul 03, 2018 | 108.75 | 108.75 | 108.75 | 0 | -2.75(-2.47%) |