Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 64.67 | 65.28 | 63.82 | 64.27 | 872,072 | +0.05(+0.07%) |
Sep 27, 2018 | 62.63 | 64.36 | 62.46 | 64.23 | 1,418,405 | +1.30(+2.07%) |
Sep 26, 2018 | 63.56 | 63.86 | 62.62 | 62.93 | 3,356,088 | -0.66(-1.03%) |
Sep 25, 2018 | 65.36 | 65.51 | 63.46 | 63.58 | 3,436,287 | +1.50(+2.42%) |
Sep 24, 2018 | 62.56 | 62.83 | 61.75 | 62.08 | 5,587,311 | +3.85(+6.62%) |
Sep 21, 2018 | 58.18 | 58.82 | 57.83 | 58.23 | 1,078,099 | -0.62(-1.05%) |
Sep 20, 2018 | 58.94 | 59.00 | 58.21 | 58.84 | 809,408 | +1.05(+1.81%) |
Sep 19, 2018 | 57.20 | 58.12 | 57.13 | 57.80 | 589,221 | +0.94(+1.65%) |
Sep 18, 2018 | 56.79 | 57.15 | 56.38 | 56.86 | 660,545 | +0.69(+1.23%) |
Sep 17, 2018 | 55.91 | 56.69 | 55.73 | 56.17 | 1,299,255 | +0.62(+1.12%) |
Sep 14, 2018 | 55.52 | 56.06 | 55.16 | 55.55 | 752,210 | -0.20(-0.36%) |
Sep 13, 2018 | 56.46 | 56.59 | 55.56 | 55.75 | 580,776 | -0.32(-0.57%) |
Sep 12, 2018 | 55.15 | 56.95 | 55.05 | 56.07 | 866,065 | +0.36(+0.65%) |
Sep 11, 2018 | 54.86 | 55.88 | 54.57 | 55.70 | 652,630 | -0.05(-0.10%) |
Sep 10, 2018 | 56.58 | 56.62 | 55.63 | 55.76 | 681,449 | -1.18(-2.06%) |
Sep 07, 2018 | 56.57 | 57.04 | 56.02 | 56.93 | 1,138,688 | -0.71(-1.23%) |
Sep 06, 2018 | 58.32 | 58.65 | 57.33 | 57.64 | 556,752 | -0.26(-0.44%) |
Sep 05, 2018 | 58.12 | 58.37 | 57.79 | 57.90 | 451,016 | -0.21(-0.36%) |
Sep 04, 2018 | 58.29 | 58.51 | 57.81 | 58.11 | 774,284 | -1.38(-2.31%) |
Aug 31, 2018 | 59.48 | 59.48 | 59.48 | 0 | -0.43(-0.71%) | |
Aug 30, 2018 | 60.17 | 60.18 | 59.51 | 59.91 | 373,643 | -0.30(-0.50%) |
Aug 29, 2018 | 60.33 | 60.57 | 60.03 | 60.21 | 430,341 | +0.57(+0.96%) |
Aug 28, 2018 | 61.14 | 61.35 | 59.21 | 59.64 | 567,112 | -0.78(-1.30%) |
Aug 27, 2018 | 60.25 | 60.49 | 59.74 | 60.42 | 352,041 | +0.66(+1.11%) |
Aug 24, 2018 | 59.44 | 60.73 | 59.27 | 59.76 | 555,216 | +0.73(+1.23%) |
Aug 23, 2018 | 59.40 | 59.77 | 58.77 | 59.03 | 589,512 | -0.79(-1.32%) |
Aug 22, 2018 | 59.53 | 60.10 | 59.27 | 59.82 | 621,021 | +0.63(+1.06%) |
Aug 21, 2018 | 58.89 | 59.45 | 58.45 | 59.19 | 493,871 | +0.45(+0.76%) |
Aug 20, 2018 | 58.82 | 59.11 | 58.27 | 58.75 | 844,833 | +0.05(+0.08%) |
Aug 17, 2018 | 57.08 | 59.07 | 57.07 | 58.70 | 1,472,702 | +1.56(+2.72%) |
Aug 16, 2018 | 58.05 | 58.90 | 56.93 | 57.14 | 1,168,214 | -0.69(-1.20%) |
Aug 15, 2018 | 59.19 | 59.37 | 57.65 | 57.84 | 1,362,396 | -3.45(-5.63%) |
Aug 14, 2018 | 62.07 | 62.27 | 61.22 | 61.29 | 970,664 | -1.63(-2.59%) |
Aug 13, 2018 | 62.70 | 63.19 | 62.35 | 62.91 | 1,058,104 | -0.76(-1.20%) |
Aug 10, 2018 | 62.86 | 63.85 | 62.81 | 63.68 | 1,300,962 | -1.21(-1.87%) |
Aug 09, 2018 | 64.55 | 66.04 | 64.13 | 64.89 | 797,825 | +0.09(+0.14%) |
Aug 08, 2018 | 64.23 | 65.05 | 64.18 | 64.80 | 530,058 | +0.62(+0.96%) |
Aug 07, 2018 | 65.00 | 65.14 | 64.11 | 64.18 | 528,786 | -0.47(-0.73%) |
Aug 06, 2018 | 64.75 | 65.14 | 64.23 | 64.65 | 802,554 | -1.77(-2.66%) |
Aug 03, 2018 | 66.05 | 67.06 | 66.03 | 66.42 | 632,461 | +0.89(+1.36%) |
Aug 02, 2018 | 65.20 | 65.93 | 64.93 | 65.53 | 678,456 | -0.59(-0.89%) |
Aug 01, 2018 | 66.96 | 66.99 | 66.00 | 66.12 | 631,456 | -1.09(-1.63%) |
Jul 31, 2018 | 67.80 | 68.14 | 67.15 | 67.21 | 643,067 | +0.29(+0.44%) |
Jul 30, 2018 | 66.62 | 67.40 | 66.53 | 66.92 | 371,282 | +0.50(+0.75%) |
Jul 27, 2018 | 66.31 | 66.95 | 66.15 | 66.42 | 347,106 | +0.35(+0.52%) |
Jul 26, 2018 | 66.46 | 66.71 | 66.01 | 66.07 | 500,732 | -0.66(-0.98%) |
Jul 25, 2018 | 66.40 | 66.89 | 66.25 | 66.73 | 412,792 | +0.45(+0.67%) |
Jul 24, 2018 | 66.89 | 66.03 | 66.28 | 553,352 | +0.86(+1.32%) | |
Jul 23, 2018 | 65.96 | 65.99 | 65.36 | 65.42 | 409,111 | -1.41(-2.11%) |
Jul 20, 2018 | 66.50 | 66.96 | 66.46 | 66.83 | 404,172 | +1.09(+1.66%) |
Jul 19, 2018 | 64.74 | 66.90 | 64.66 | 65.74 | 704,776 | -0.52(-0.78%) |
Jul 18, 2018 | 66.04 | 66.40 | 65.74 | 66.25 | 374,213 | +0.22(+0.33%) |
Jul 17, 2018 | 65.65 | 66.32 | 65.53 | 66.04 | 447,432 | +0.12(+0.18%) |
Jul 16, 2018 | 65.84 | 66.24 | 65.53 | 65.92 | 271,907 | +0.32(+0.49%) |
Jul 13, 2018 | 65.85 | 66.15 | 65.44 | 65.60 | 469,904 | -0.96(-1.44%) |
Jul 12, 2018 | 66.74 | 67.33 | 66.40 | 66.56 | 392,253 | +0.17(+0.26%) |
Jul 11, 2018 | 67.35 | 67.64 | 66.21 | 66.38 | 936,903 | -2.65(-3.84%) |
Jul 10, 2018 | 68.90 | 69.15 | 68.71 | 69.03 | 344,796 | -0.15(-0.22%) |
Jul 09, 2018 | 69.75 | 69.94 | 69.09 | 69.19 | 329,415 | -0.03(-0.04%) |
Jul 06, 2018 | 69.09 | 69.38 | 68.89 | 69.21 | 490,221 | -0.94(-1.34%) |
Jul 05, 2018 | 69.96 | 70.27 | 69.65 | 70.15 | 359,984 | +0.30(+0.43%) |
Jul 03, 2018 | 69.85 | 69.85 | 69.85 | 0 | +0.82(+1.19%) |