Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 75.25 | 75.83 | 72.84 | 73.60 | 839,300 | -2.38(-3.13%) |
Sep 27, 2018 | 76.05 | 76.88 | 74.64 | 75.98 | 548,668 | +0.02(+0.03%) |
Sep 26, 2018 | 73.92 | 77.13 | 73.83 | 75.96 | 583,582 | +2.46(+3.35%) |
Sep 25, 2018 | 73.62 | 74.86 | 72.70 | 73.50 | 345,956 | +0.01(+0.01%) |
Sep 24, 2018 | 71.75 | 74.16 | 71.19 | 73.49 | 436,197 | -0.52(-0.70%) |
Sep 21, 2018 | 76.00 | 76.00 | 73.07 | 74.01 | 1,508,200 | -1.36(-1.80%) |
Sep 20, 2018 | 75.95 | 76.00 | 74.30 | 75.37 | 778,863 | +0.77(+1.03%) |
Sep 19, 2018 | 72.58 | 75.06 | 71.84 | 74.60 | 822,076 | +3.13(+4.38%) |
Sep 18, 2018 | 71.82 | 72.66 | 71.09 | 71.47 | 604,799 | +0.17(+0.24%) |
Sep 17, 2018 | 71.87 | 72.89 | 70.94 | 71.30 | 750,362 | -1.33(-1.83%) |
Sep 14, 2018 | 74.75 | 75.00 | 72.20 | 72.63 | 894,600 | -1.86(-2.50%) |
Sep 13, 2018 | 70.53 | 75.10 | 70.10 | 74.49 | 1,838,237 | +6.31(+9.25%) |
Sep 12, 2018 | 66.93 | 68.76 | 65.37 | 68.18 | 1,142,713 | +0.80(+1.19%) |
Sep 11, 2018 | 67.16 | 68.44 | 65.67 | 67.38 | 1,177,976 | -0.72(-1.06%) |
Sep 10, 2018 | 72.01 | 72.01 | 67.00 | 68.10 | 1,314,256 | -4.42(-6.09%) |
Sep 07, 2018 | 72.12 | 74.08 | 71.80 | 72.52 | 1,288,300 | -0.04(-0.06%) |
Sep 06, 2018 | 72.07 | 73.41 | 71.59 | 72.56 | 950,126 | +0.96(+1.34%) |
Sep 05, 2018 | 72.64 | 72.64 | 70.74 | 71.60 | 1,955,391 | -2.26(-3.06%) |
Sep 04, 2018 | 75.51 | 75.87 | 72.81 | 73.86 | 1,186,896 | -2.22(-2.92%) |
Aug 31, 2018 | 76.08 | 76.08 | 76.08 | 0 | +0.55(+0.73%) | |
Aug 30, 2018 | 76.25 | 77.60 | 75.27 | 75.53 | 1,538,143 | -1.00(-1.31%) |
Aug 29, 2018 | 76.50 | 77.43 | 74.99 | 76.53 | 1,167,604 | +0.55(+0.72%) |
Aug 28, 2018 | 75.64 | 76.30 | 75.03 | 75.98 | 1,462,269 | +0.03(+0.04%) |
Aug 27, 2018 | 73.14 | 76.41 | 73.00 | 75.95 | 1,340,461 | +3.45(+4.76%) |
Aug 24, 2018 | 72.82 | 73.00 | 71.79 | 72.50 | 1,009,200 | -0.20(-0.28%) |
Aug 23, 2018 | 74.34 | 74.70 | 71.60 | 72.70 | 1,516,013 | -2.02(-2.70%) |
Aug 22, 2018 | 72.09 | 75.25 | 71.96 | 74.72 | 1,446,580 | +2.15(+2.96%) |
Aug 21, 2018 | 70.97 | 73.38 | 70.86 | 72.57 | 2,047,580 | +1.87(+2.64%) |
Aug 20, 2018 | 67.50 | 71.17 | 67.33 | 70.70 | 2,209,508 | +4.05(+6.08%) |
Aug 17, 2018 | 65.00 | 66.95 | 64.50 | 66.65 | 1,945,700 | +1.43(+2.19%) |
Aug 16, 2018 | 64.99 | 66.95 | 63.05 | 65.22 | 5,020,528 | +6.63(+11.32%) |
Aug 15, 2018 | 59.08 | 59.08 | 56.70 | 58.59 | 3,192,858 | -3.33(-5.38%) |
Aug 14, 2018 | 66.04 | 66.04 | 61.50 | 61.92 | 2,400,178 | -4.66(-7.00%) |
Aug 13, 2018 | 66.10 | 67.01 | 66.05 | 66.58 | 737,449 | +0.44(+0.67%) |
Aug 10, 2018 | 66.93 | 66.93 | 65.03 | 66.14 | 594,800 | -1.25(-1.85%) |
Aug 09, 2018 | 65.99 | 68.00 | 65.57 | 67.39 | 957,837 | +1.75(+2.67%) |
Aug 08, 2018 | 67.78 | 67.88 | 65.46 | 65.64 | 571,278 | -1.87(-2.77%) |
Aug 07, 2018 | 66.55 | 67.80 | 65.24 | 67.51 | 628,669 | +2.26(+3.46%) |
Aug 06, 2018 | 65.00 | 66.14 | 64.88 | 65.25 | 380,501 | +0.19(+0.29%) |
Aug 03, 2018 | 65.69 | 66.75 | 64.89 | 65.06 | 605,300 | -0.68(-1.03%) |
Aug 02, 2018 | 65.00 | 65.88 | 64.92 | 65.74 | 728,200 | -0.26(-0.39%) |
Aug 01, 2018 | 67.51 | 68.35 | 65.24 | 66.00 | 1,122,831 | -1.26(-1.87%) |
Jul 31, 2018 | 66.43 | 68.87 | 66.43 | 67.26 | 1,529,536 | +0.87(+1.31%) |
Jul 30, 2018 | 66.55 | 66.60 | 64.55 | 66.39 | 1,415,209 | -0.37(-0.55%) |
Jul 27, 2018 | 68.67 | 69.33 | 65.89 | 66.76 | 634,000 | -1.19(-1.75%) |
Jul 26, 2018 | 68.89 | 69.62 | 67.70 | 67.95 | 951,741 | -1.95(-2.79%) |
Jul 25, 2018 | 65.11 | 70.37 | 65.11 | 69.90 | 1,738,790 | +4.72(+7.24%) |
Jul 24, 2018 | 66.70 | 69.23 | 64.93 | 65.18 | 2,180,110 | +1.53(+2.40%) |
Jul 23, 2018 | 63.57 | 64.34 | 62.50 | 63.65 | 1,129,413 | +0.04(+0.06%) |
Jul 20, 2018 | 63.19 | 64.70 | 62.64 | 63.61 | 959,438 | +1.13(+1.81%) |
Jul 19, 2018 | 63.69 | 64.52 | 62.30 | 62.48 | 777,265 | -2.00(-3.10%) |
Jul 18, 2018 | 65.77 | 65.77 | 63.74 | 64.48 | 904,663 | -1.09(-1.66%) |
Jul 17, 2018 | 64.90 | 66.05 | 64.58 | 65.57 | 639,122 | +0.38(+0.58%) |
Jul 16, 2018 | 65.86 | 66.14 | 64.79 | 65.19 | 841,198 | -0.54(-0.82%) |
Jul 13, 2018 | 65.10 | 66.50 | 64.94 | 65.73 | 978,928 | +0.58(+0.89%) |
Jul 12, 2018 | 65.50 | 66.46 | 64.02 | 65.15 | 1,232,440 | +0.65(+1.01%) |
Jul 11, 2018 | 64.00 | 66.10 | 63.92 | 64.50 | 940,309 | -0.76(-1.16%) |
Jul 10, 2018 | 67.01 | 67.35 | 64.70 | 65.26 | 991,131 | -1.37(-2.06%) |
Jul 09, 2018 | 67.23 | 67.79 | 65.65 | 66.63 | 1,036,006 | -0.16(-0.24%) |
Jul 06, 2018 | 65.18 | 67.05 | 64.88 | 66.79 | 798,859 | +1.47(+2.25%) |
Jul 05, 2018 | 66.29 | 66.56 | 64.13 | 65.32 | 1,796,925 | -1.41(-2.11%) |
Jul 03, 2018 | 66.73 | 66.73 | 66.73 | 0 | -2.99(-4.29%) |