Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 59.73 | 60.85 | 58.76 | 59.09 | 797,400 | -0.91(-1.52%) |
Sep 27, 2018 | 61.57 | 61.98 | 59.00 | 60.00 | 1,276,134 | -1.15(-1.88%) |
Sep 26, 2018 | 59.52 | 63.95 | 59.52 | 61.15 | 1,832,985 | +1.82(+3.07%) |
Sep 25, 2018 | 59.72 | 60.96 | 58.86 | 59.33 | 1,226,020 | -0.21(-0.35%) |
Sep 24, 2018 | 59.50 | 59.60 | 56.87 | 59.54 | 1,031,647 | -0.47(-0.78%) |
Sep 21, 2018 | 60.00 | 60.49 | 58.58 | 60.01 | 2,020,500 | -0.04(-0.07%) |
Sep 20, 2018 | 59.00 | 61.75 | 58.57 | 60.05 | 1,346,993 | +1.10(+1.87%) |
Sep 19, 2018 | 60.00 | 60.91 | 58.53 | 58.95 | 1,191,611 | -0.32(-0.54%) |
Sep 18, 2018 | 60.12 | 62.39 | 58.55 | 59.27 | 1,288,166 | -1.00(-1.66%) |
Sep 17, 2018 | 63.49 | 63.49 | 58.57 | 60.27 | 1,998,587 | -3.16(-4.98%) |
Sep 14, 2018 | 62.49 | 63.84 | 61.36 | 63.43 | 1,328,300 | -0.58(-0.91%) |
Sep 13, 2018 | 66.29 | 66.72 | 59.70 | 64.01 | 3,383,677 | -3.42(-5.07%) |
Sep 12, 2018 | 70.47 | 72.59 | 67.00 | 67.43 | 1,604,626 | -3.39(-4.79%) |
Sep 11, 2018 | 68.69 | 71.24 | 65.92 | 70.82 | 1,931,186 | +2.54(+3.72%) |
Sep 10, 2018 | 62.26 | 68.34 | 61.89 | 68.28 | 1,575,145 | +6.78(+11.02%) |
Sep 07, 2018 | 58.26 | 63.34 | 57.24 | 61.50 | 1,387,100 | +2.54(+4.31%) |
Sep 06, 2018 | 62.63 | 63.50 | 58.01 | 58.96 | 1,175,923 | -3.19(-5.13%) |
Sep 05, 2018 | 66.86 | 67.98 | 60.58 | 62.15 | 1,741,716 | -5.19(-7.71%) |
Sep 04, 2018 | 64.96 | 67.54 | 63.56 | 67.34 | 1,627,435 | +2.60(+4.02%) |
Aug 31, 2018 | 64.74 | 64.74 | 64.74 | 0 | +2.65(+4.27%) | |
Aug 30, 2018 | 62.86 | 63.88 | 61.85 | 62.09 | 1,007,663 | -0.95(-1.51%) |
Aug 29, 2018 | 63.14 | 63.75 | 61.50 | 63.04 | 635,175 | +0.02(+0.03%) |
Aug 28, 2018 | 63.00 | 63.43 | 62.04 | 63.02 | 863,112 | +0.63(+1.01%) |
Aug 27, 2018 | 60.30 | 62.89 | 60.24 | 62.39 | 1,109,689 | +2.31(+3.84%) |
Aug 24, 2018 | 57.68 | 60.86 | 57.68 | 60.08 | 1,068,700 | +2.44(+4.23%) |
Aug 23, 2018 | 58.09 | 59.05 | 56.08 | 57.64 | 896,756 | -0.33(-0.57%) |
Aug 22, 2018 | 58.00 | 59.19 | 57.06 | 57.97 | 919,776 | -0.41(-0.70%) |
Aug 21, 2018 | 58.85 | 60.45 | 57.78 | 58.38 | 1,208,867 | -0.15(-0.26%) |
Aug 20, 2018 | 55.86 | 58.73 | 55.79 | 58.53 | 1,044,412 | +3.11(+5.61%) |
Aug 17, 2018 | 54.67 | 55.50 | 53.35 | 55.42 | 688,200 | +1.04(+1.91%) |
Aug 16, 2018 | 53.98 | 54.62 | 52.91 | 54.38 | 637,908 | +1.04(+1.95%) |
Aug 15, 2018 | 53.93 | 54.61 | 52.40 | 53.34 | 713,490 | -1.46(-2.66%) |
Aug 14, 2018 | 53.85 | 55.96 | 53.30 | 54.80 | 908,298 | +1.16(+2.16%) |
Aug 13, 2018 | 54.06 | 55.39 | 53.30 | 53.64 | 1,022,984 | -0.42(-0.78%) |
Aug 10, 2018 | 50.81 | 55.94 | 50.37 | 54.06 | 1,511,600 | +2.95(+5.77%) |
Aug 09, 2018 | 53.23 | 56.10 | 48.70 | 51.11 | 3,799,355 | +4.05(+8.61%) |
Aug 08, 2018 | 47.12 | 49.20 | 46.63 | 47.06 | 2,007,889 | -0.09(-0.19%) |
Aug 07, 2018 | 47.32 | 47.60 | 46.14 | 47.15 | 1,341,116 | +0.25(+0.53%) |
Aug 06, 2018 | 45.25 | 47.47 | 44.77 | 46.90 | 1,066,160 | +1.82(+4.04%) |
Aug 03, 2018 | 43.75 | 45.88 | 43.25 | 45.08 | 658,400 | +1.66(+3.82%) |
Aug 02, 2018 | 43.83 | 44.42 | 43.10 | 43.42 | 732,976 | -0.32(-0.73%) |
Aug 01, 2018 | 42.70 | 44.15 | 42.46 | 43.74 | 683,780 | +0.74(+1.72%) |
Jul 31, 2018 | 41.17 | 43.39 | 40.20 | 43.00 | 654,122 | +1.88(+4.57%) |
Jul 30, 2018 | 44.12 | 44.12 | 40.13 | 41.12 | 1,125,891 | -3.09(-6.99%) |
Jul 27, 2018 | 45.11 | 45.19 | 43.51 | 44.21 | 519,400 | -1.13(-2.49%) |
Jul 26, 2018 | 45.08 | 45.77 | 44.90 | 45.34 | 923,305 | -0.16(-0.35%) |
Jul 25, 2018 | 43.69 | 45.71 | 43.31 | 45.50 | 588,951 | +1.67(+3.81%) |
Jul 24, 2018 | 43.93 | 44.89 | 42.98 | 43.83 | 439,612 | +0.47(+1.08%) |
Jul 23, 2018 | 44.00 | 44.45 | 42.74 | 43.36 | 438,673 | -0.83(-1.88%) |
Jul 20, 2018 | 45.25 | 46.32 | 44.12 | 44.19 | 489,389 | -1.15(-2.54%) |
Jul 19, 2018 | 46.58 | 48.00 | 45.09 | 45.34 | 817,699 | -1.49(-3.18%) |
Jul 18, 2018 | 45.44 | 47.08 | 44.53 | 46.83 | 750,156 | +0.93(+2.03%) |
Jul 17, 2018 | 45.13 | 46.04 | 44.30 | 45.90 | 878,867 | +0.73(+1.62%) |
Jul 16, 2018 | 44.19 | 45.40 | 43.45 | 45.17 | 559,966 | +1.07(+2.43%) |
Jul 13, 2018 | 45.92 | 46.42 | 43.83 | 44.10 | 606,543 | -1.46(-3.20%) |
Jul 12, 2018 | 44.32 | 46.01 | 43.74 | 45.56 | 697,498 | +1.59(+3.62%) |
Jul 11, 2018 | 43.40 | 44.63 | 43.38 | 43.97 | 609,628 | -0.17(-0.39%) |
Jul 10, 2018 | 44.65 | 44.76 | 43.50 | 44.14 | 788,437 | -0.68(-1.52%) |
Jul 09, 2018 | 48.74 | 49.72 | 43.90 | 44.82 | 1,678,004 | -2.35(-4.98%) |
Jul 06, 2018 | 44.90 | 47.36 | 44.90 | 47.17 | 1,121,565 | +2.19(+4.87%) |
Jul 05, 2018 | 42.09 | 45.50 | 41.44 | 44.98 | 967,302 | +3.25(+7.79%) |
Jul 03, 2018 | 41.73 | 41.73 | 41.73 | 0 | -0.92(-2.16%) |