Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 70.66 | 71.88 | 70.46 | 71.58 | 428,400 | +0.67(+0.94%) |
Sep 27, 2018 | 70.76 | 71.36 | 70.31 | 70.91 | 202,943 | +0.27(+0.38%) |
Sep 26, 2018 | 71.95 | 72.32 | 70.55 | 70.64 | 343,879 | -1.31(-1.82%) |
Sep 25, 2018 | 70.54 | 72.39 | 69.95 | 71.95 | 649,555 | +2.04(+2.92%) |
Sep 24, 2018 | 69.51 | 70.06 | 69.22 | 69.91 | 331,321 | +0.61(+0.88%) |
Sep 21, 2018 | 70.35 | 70.35 | 69.23 | 69.30 | 522,600 | -0.32(-0.46%) |
Sep 20, 2018 | 70.32 | 70.32 | 69.45 | 69.62 | 350,404 | -0.40(-0.57%) |
Sep 19, 2018 | 71.36 | 71.58 | 69.56 | 70.02 | 435,450 | -1.39(-1.95%) |
Sep 18, 2018 | 69.90 | 72.26 | 69.53 | 71.41 | 708,512 | +1.51(+2.16%) |
Sep 17, 2018 | 70.27 | 70.34 | 69.56 | 69.90 | 323,664 | -0.30(-0.43%) |
Sep 14, 2018 | 69.42 | 70.55 | 69.01 | 70.20 | 571,900 | +0.73(+1.05%) |
Sep 13, 2018 | 70.00 | 70.09 | 69.06 | 69.47 | 762,530 | -0.57(-0.81%) |
Sep 12, 2018 | 71.37 | 71.37 | 69.91 | 70.04 | 309,563 | -1.15(-1.62%) |
Sep 11, 2018 | 70.83 | 71.58 | 70.47 | 71.19 | 426,098 | +0.11(+0.15%) |
Sep 10, 2018 | 72.10 | 72.50 | 70.89 | 71.08 | 431,183 | -0.95(-1.32%) |
Sep 07, 2018 | 70.07 | 72.22 | 70.00 | 72.03 | 730,300 | +2.31(+3.31%) |
Sep 06, 2018 | 70.07 | 70.73 | 69.26 | 69.72 | 547,691 | -0.27(-0.39%) |
Sep 05, 2018 | 69.01 | 70.03 | 68.59 | 69.99 | 479,907 | +0.91(+1.32%) |
Sep 04, 2018 | 68.73 | 69.59 | 68.29 | 69.08 | 368,568 | +0.49(+0.71%) |
Aug 31, 2018 | 68.59 | 68.59 | 68.59 | 0 | +0.16(+0.23%) | |
Aug 30, 2018 | 68.92 | 69.12 | 67.96 | 68.43 | 464,670 | -0.52(-0.75%) |
Aug 29, 2018 | 68.71 | 69.04 | 68.29 | 68.95 | 465,148 | +0.30(+0.44%) |
Aug 28, 2018 | 68.68 | 69.36 | 68.10 | 68.65 | 482,602 | +0.05(+0.07%) |
Aug 27, 2018 | 67.77 | 68.74 | 67.72 | 68.60 | 715,256 | +0.91(+1.34%) |
Aug 24, 2018 | 67.01 | 67.76 | 66.65 | 67.69 | 372,400 | +0.68(+1.01%) |
Aug 23, 2018 | 66.34 | 67.36 | 66.13 | 67.01 | 403,385 | +0.66(+0.99%) |
Aug 22, 2018 | 65.13 | 66.50 | 65.09 | 66.35 | 471,756 | +1.35(+2.08%) |
Aug 21, 2018 | 63.83 | 65.18 | 63.83 | 65.00 | 334,299 | +1.20(+1.88%) |
Aug 20, 2018 | 63.60 | 64.26 | 63.42 | 63.80 | 276,265 | +0.35(+0.55%) |
Aug 17, 2018 | 62.86 | 63.72 | 62.86 | 63.45 | 250,300 | +0.42(+0.67%) |
Aug 16, 2018 | 63.50 | 63.53 | 62.79 | 63.03 | 182,335 | +0.10(+0.16%) |
Aug 15, 2018 | 62.67 | 63.27 | 62.20 | 62.93 | 276,943 | -0.12(-0.19%) |
Aug 14, 2018 | 62.29 | 63.70 | 61.88 | 63.05 | 228,731 | +1.02(+1.64%) |
Aug 13, 2018 | 61.93 | 62.50 | 61.55 | 62.03 | 410,392 | +0.10(+0.16%) |
Aug 10, 2018 | 61.57 | 62.18 | 61.15 | 61.93 | 436,900 | +0.50(+0.81%) |
Aug 09, 2018 | 61.60 | 62.04 | 61.43 | 61.43 | 245,935 | -0.16(-0.26%) |
Aug 08, 2018 | 62.06 | 62.06 | 61.09 | 61.59 | 347,180 | -0.27(-0.44%) |
Aug 07, 2018 | 62.33 | 62.52 | 61.69 | 61.86 | 416,523 | -0.14(-0.23%) |
Aug 06, 2018 | 61.95 | 62.88 | 61.76 | 62.00 | 454,129 | +0.21(+0.34%) |
Aug 03, 2018 | 62.38 | 63.01 | 61.44 | 61.79 | 709,800 | -0.69(-1.10%) |
Aug 02, 2018 | 64.11 | 64.50 | 62.46 | 62.48 | 733,661 | -0.98(-1.54%) |
Aug 01, 2018 | 58.03 | 64.71 | 57.28 | 63.46 | 1,287,431 | +6.53(+11.47%) |
Jul 31, 2018 | 56.10 | 57.66 | 55.76 | 56.93 | 420,569 | +0.94(+1.68%) |
Jul 30, 2018 | 56.36 | 56.73 | 55.92 | 55.99 | 507,311 | -0.36(-0.64%) |
Jul 27, 2018 | 56.39 | 57.41 | 56.19 | 56.35 | 251,100 | +0.11(+0.20%) |
Jul 26, 2018 | 56.03 | 56.45 | 55.89 | 56.24 | 210,151 | +0.29(+0.52%) |
Jul 25, 2018 | 55.56 | 56.34 | 55.49 | 55.95 | 310,804 | +0.13(+0.23%) |
Jul 24, 2018 | 56.78 | 56.99 | 55.27 | 55.82 | 650,478 | -0.88(-1.55%) |
Jul 23, 2018 | 56.81 | 56.99 | 56.27 | 56.70 | 233,168 | -0.27(-0.47%) |
Jul 20, 2018 | 56.54 | 57.32 | 56.05 | 56.97 | 219,691 | +0.64(+1.14%) |
Jul 19, 2018 | 55.74 | 56.51 | 55.54 | 56.33 | 234,947 | +0.60(+1.08%) |
Jul 18, 2018 | 56.02 | 56.33 | 55.50 | 55.73 | 351,853 | -0.68(-1.21%) |
Jul 17, 2018 | 56.72 | 57.23 | 56.24 | 56.41 | 356,594 | -0.31(-0.55%) |
Jul 16, 2018 | 57.26 | 57.36 | 56.67 | 56.72 | 220,839 | -0.56(-0.98%) |
Jul 13, 2018 | 57.10 | 58.41 | 57.10 | 57.28 | 411,799 | +0.27(+0.47%) |
Jul 12, 2018 | 57.05 | 57.18 | 56.57 | 57.01 | 319,614 | +0.32(+0.56%) |
Jul 11, 2018 | 56.49 | 57.03 | 56.23 | 56.69 | 224,268 | -0.02(-0.04%) |
Jul 10, 2018 | 57.19 | 57.59 | 56.53 | 56.71 | 325,413 | -0.48(-0.84%) |
Jul 09, 2018 | 56.91 | 57.48 | 56.91 | 57.19 | 197,532 | +0.66(+1.17%) |
Jul 06, 2018 | 56.44 | 56.89 | 56.36 | 56.53 | 234,181 | +0.03(+0.05%) |
Jul 05, 2018 | 55.95 | 56.57 | 55.70 | 56.50 | 391,375 | +1.01(+1.82%) |
Jul 03, 2018 | 55.49 | 55.49 | 55.49 | 0 | +0.07(+0.13%) |