Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 57.32 | 57.80 | 55.96 | 57.00 | 414,400 | -0.43(-0.75%) |
Sep 27, 2018 | 57.80 | 59.02 | 56.93 | 57.43 | 243,819 | -0.43(-0.74%) |
Sep 26, 2018 | 59.16 | 59.38 | 57.70 | 57.86 | 227,697 | -1.18(-2.00%) |
Sep 25, 2018 | 59.24 | 59.90 | 58.32 | 59.04 | 615,430 | +0.14(+0.24%) |
Sep 24, 2018 | 58.73 | 60.21 | 57.85 | 58.90 | 332,975 | -0.33(-0.56%) |
Sep 21, 2018 | 59.45 | 60.82 | 59.00 | 59.23 | 491,700 | -0.15(-0.25%) |
Sep 20, 2018 | 58.98 | 59.94 | 58.47 | 59.38 | 322,630 | +0.90(+1.54%) |
Sep 19, 2018 | 57.98 | 58.56 | 57.45 | 58.48 | 393,865 | +0.46(+0.79%) |
Sep 18, 2018 | 57.65 | 58.83 | 57.60 | 58.02 | 436,487 | +0.46(+0.80%) |
Sep 17, 2018 | 58.53 | 59.16 | 56.92 | 57.56 | 533,458 | -1.11(-1.89%) |
Sep 14, 2018 | 61.45 | 61.46 | 55.17 | 58.67 | 1,549,600 | -2.71(-4.42%) |
Sep 13, 2018 | 63.04 | 63.12 | 60.30 | 61.38 | 671,372 | -1.17(-1.87%) |
Sep 12, 2018 | 65.00 | 65.37 | 61.46 | 62.55 | 494,507 | -2.30(-3.55%) |
Sep 11, 2018 | 65.90 | 66.22 | 64.44 | 64.85 | 288,592 | -0.92(-1.40%) |
Sep 10, 2018 | 66.03 | 66.54 | 65.39 | 65.77 | 228,887 | +0.24(+0.37%) |
Sep 07, 2018 | 65.59 | 67.36 | 65.06 | 65.53 | 218,500 | -0.39(-0.59%) |
Sep 06, 2018 | 67.42 | 68.10 | 65.38 | 65.92 | 225,257 | -1.50(-2.22%) |
Sep 05, 2018 | 65.80 | 68.19 | 64.62 | 67.42 | 344,694 | +1.31(+1.98%) |
Sep 04, 2018 | 67.36 | 68.33 | 65.92 | 66.11 | 315,961 | -1.31(-1.94%) |
Aug 31, 2018 | 67.42 | 67.42 | 67.42 | 0 | +1.65(+2.51%) | |
Aug 30, 2018 | 67.33 | 68.13 | 65.07 | 65.77 | 494,139 | -1.60(-2.37%) |
Aug 29, 2018 | 67.20 | 68.94 | 67.20 | 67.37 | 335,680 | +0.17(+0.25%) |
Aug 28, 2018 | 66.03 | 67.54 | 65.63 | 67.20 | 255,161 | +1.35(+2.05%) |
Aug 27, 2018 | 66.18 | 67.28 | 65.42 | 65.85 | 472,840 | -0.13(-0.20%) |
Aug 24, 2018 | 65.17 | 66.37 | 64.25 | 65.98 | 320,600 | +0.94(+1.45%) |
Aug 23, 2018 | 64.27 | 65.40 | 63.41 | 65.04 | 351,727 | +0.85(+1.32%) |
Aug 22, 2018 | 60.91 | 64.77 | 60.59 | 64.19 | 1,013,656 | +3.16(+5.18%) |
Aug 21, 2018 | 61.40 | 61.64 | 60.89 | 61.03 | 340,813 | -0.21(-0.34%) |
Aug 20, 2018 | 61.96 | 63.17 | 60.99 | 61.24 | 418,454 | -0.76(-1.23%) |
Aug 17, 2018 | 62.13 | 62.82 | 60.85 | 62.00 | 429,700 | -0.31(-0.50%) |
Aug 16, 2018 | 62.51 | 62.89 | 61.75 | 62.31 | 376,719 | +0.29(+0.47%) |
Aug 15, 2018 | 63.65 | 64.25 | 61.19 | 62.02 | 577,858 | -1.63(-2.56%) |
Aug 14, 2018 | 63.54 | 64.59 | 62.93 | 63.65 | 317,901 | +0.02(+0.03%) |
Aug 13, 2018 | 64.06 | 64.78 | 62.85 | 63.63 | 337,463 | -0.60(-0.93%) |
Aug 10, 2018 | 63.00 | 65.38 | 62.04 | 64.23 | 404,800 | +0.72(+1.13%) |
Aug 09, 2018 | 63.89 | 64.21 | 63.07 | 63.51 | 586,064 | +0.28(+0.44%) |
Aug 08, 2018 | 64.20 | 64.53 | 63.11 | 63.23 | 360,497 | -0.87(-1.36%) |
Aug 07, 2018 | 62.65 | 64.50 | 62.53 | 64.10 | 568,291 | +0.98(+1.55%) |
Aug 06, 2018 | 58.55 | 63.97 | 57.56 | 63.12 | 1,115,382 | +4.18(+7.09%) |
Aug 03, 2018 | 59.48 | 60.22 | 55.86 | 58.94 | 819,000 | -0.61(-1.02%) |
Aug 02, 2018 | 58.13 | 59.83 | 57.05 | 59.55 | 840,908 | +1.15(+1.97%) |
Aug 01, 2018 | 56.54 | 60.00 | 55.89 | 58.40 | 995,614 | +2.14(+3.80%) |
Jul 31, 2018 | 56.60 | 56.85 | 54.82 | 56.26 | 617,361 | +0.12(+0.21%) |
Jul 30, 2018 | 58.20 | 59.28 | 55.28 | 56.14 | 1,180,404 | +0.28(+0.50%) |
Jul 27, 2018 | 57.70 | 58.30 | 54.85 | 55.86 | 646,500 | -2.15(-3.71%) |
Jul 26, 2018 | 58.79 | 59.18 | 56.80 | 58.01 | 1,059,125 | -2.00(-3.33%) |
Jul 25, 2018 | 55.43 | 62.20 | 53.35 | 60.01 | 5,379,457 | +15.79(+35.71%) |
Jul 24, 2018 | 60.63 | 61.07 | 35.41 | 44.22 | 6,152,923 | -15.78(-26.30%) |
Jul 23, 2018 | 59.17 | 60.74 | 58.04 | 60.00 | 532,544 | +0.57(+0.96%) |
Jul 20, 2018 | 59.00 | 60.28 | 59.00 | 59.43 | 438,274 | +0.53(+0.90%) |
Jul 19, 2018 | 60.22 | 60.81 | 58.64 | 58.90 | 629,394 | -1.22(-2.03%) |
Jul 18, 2018 | 60.00 | 60.91 | 59.11 | 60.12 | 730,876 | -0.03(-0.05%) |
Jul 17, 2018 | 58.50 | 60.95 | 57.57 | 60.15 | 1,542,927 | +1.44(+2.45%) |
Jul 16, 2018 | 56.25 | 59.52 | 56.00 | 58.71 | 2,162,163 | +0.94(+1.63%) |
Jul 13, 2018 | 65.99 | 65.99 | 54.87 | 57.77 | 6,486,508 | -10.27(-15.09%) |
Jul 12, 2018 | 67.19 | 68.88 | 66.37 | 68.04 | 825,782 | +0.84(+1.25%) |
Jul 11, 2018 | 64.00 | 68.22 | 63.63 | 67.20 | 2,046,382 | +3.16(+4.93%) |
Jul 10, 2018 | 74.97 | 74.97 | 62.85 | 64.04 | 3,906,486 | -11.43(-15.15%) |
Jul 09, 2018 | 75.41 | 75.98 | 74.45 | 75.47 | 519,685 | +0.61(+0.81%) |
Jul 06, 2018 | 73.86 | 75.95 | 73.40 | 74.86 | 481,291 | +0.86(+1.16%) |
Jul 05, 2018 | 75.18 | 75.18 | 72.90 | 74.00 | 386,921 | -0.58(-0.78%) |
Jul 03, 2018 | 74.58 | 74.58 | 74.58 | 0 | +1.35(+1.84%) |