Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 62.42 | 62.70 | 61.51 | 61.74 | 249,850 | -0.70(-1.13%) |
Sep 27, 2018 | 62.91 | 63.25 | 61.96 | 62.45 | 279,731 | -0.37(-0.59%) |
Sep 26, 2018 | 64.71 | 64.80 | 62.62 | 62.82 | 278,485 | -1.61(-2.50%) |
Sep 25, 2018 | 66.01 | 66.01 | 64.20 | 64.43 | 448,669 | -1.36(-2.07%) |
Sep 24, 2018 | 67.17 | 67.17 | 65.13 | 65.79 | 317,152 | -1.66(-2.47%) |
Sep 21, 2018 | 69.67 | 70.05 | 67.23 | 67.45 | 898,073 | -2.47(-3.54%) |
Sep 20, 2018 | 69.62 | 70.64 | 69.08 | 69.93 | 515,447 | +0.69(+0.99%) |
Sep 19, 2018 | 68.37 | 70.56 | 68.37 | 69.24 | 467,718 | +0.80(+1.17%) |
Sep 18, 2018 | 69.28 | 70.03 | 68.38 | 68.44 | 545,618 | -1.34(-1.92%) |
Sep 17, 2018 | 71.51 | 71.81 | 69.71 | 69.78 | 122,243 | -1.73(-2.42%) |
Sep 14, 2018 | 70.15 | 72.00 | 69.30 | 71.51 | 151,886 | +1.27(+1.80%) |
Sep 13, 2018 | 69.22 | 70.88 | 69.22 | 70.25 | 256,649 | +1.48(+2.16%) |
Sep 12, 2018 | 70.78 | 70.78 | 68.65 | 68.77 | 384,075 | -2.09(-2.95%) |
Sep 11, 2018 | 70.28 | 71.19 | 69.70 | 70.86 | 196,827 | +0.60(+0.85%) |
Sep 10, 2018 | 69.47 | 70.49 | 68.89 | 70.26 | 316,399 | +0.99(+1.43%) |
Sep 07, 2018 | 70.00 | 70.54 | 68.56 | 69.27 | 481,936 | -0.92(-1.31%) |
Sep 06, 2018 | 71.25 | 71.64 | 70.04 | 70.19 | 269,984 | -1.06(-1.48%) |
Sep 05, 2018 | 72.90 | 73.77 | 71.05 | 71.25 | 352,479 | -1.86(-2.54%) |
Sep 04, 2018 | 73.54 | 73.61 | 71.94 | 73.10 | 368,686 | -0.24(-0.32%) |
Aug 31, 2018 | 73.34 | 73.34 | 73.34 | 0 | +0.38(+0.52%) | |
Aug 30, 2018 | 74.24 | 74.24 | 72.53 | 72.96 | 123,475 | -1.34(-1.80%) |
Aug 29, 2018 | 75.70 | 75.70 | 73.84 | 74.30 | 121,853 | -1.50(-1.98%) |
Aug 28, 2018 | 75.76 | 76.24 | 75.01 | 75.80 | 101,767 | +0.38(+0.50%) |
Aug 27, 2018 | 74.90 | 75.81 | 74.56 | 75.42 | 244,489 | +0.96(+1.29%) |
Aug 24, 2018 | 75.76 | 76.15 | 74.40 | 74.46 | 102,725 | -1.38(-1.83%) |
Aug 23, 2018 | 76.21 | 76.35 | 74.66 | 75.84 | 225,704 | -0.24(-0.31%) |
Aug 22, 2018 | 76.17 | 76.62 | 75.43 | 76.08 | 171,545 | +0.15(+0.20%) |
Aug 21, 2018 | 75.71 | 76.95 | 75.45 | 75.93 | 308,198 | +0.69(+0.92%) |
Aug 20, 2018 | 74.37 | 75.77 | 74.37 | 75.24 | 199,174 | +1.03(+1.39%) |
Aug 17, 2018 | 73.23 | 74.49 | 72.44 | 74.20 | 234,455 | +1.18(+1.61%) |
Aug 16, 2018 | 73.65 | 74.72 | 72.65 | 73.03 | 187,021 | +0.27(+0.38%) |
Aug 15, 2018 | 71.79 | 73.19 | 70.87 | 72.75 | 278,586 | +0.71(+0.99%) |
Aug 14, 2018 | 71.36 | 72.76 | 71.36 | 72.04 | 200,460 | +0.92(+1.29%) |
Aug 13, 2018 | 72.36 | 72.70 | 70.69 | 71.12 | 213,052 | -1.10(-1.52%) |
Aug 10, 2018 | 72.15 | 73.03 | 71.24 | 72.22 | 249,009 | -0.08(-0.10%) |
Aug 09, 2018 | 73.72 | 73.73 | 72.19 | 72.30 | 149,681 | -1.17(-1.59%) |
Aug 08, 2018 | 74.33 | 74.37 | 73.35 | 73.46 | 245,390 | -0.84(-1.14%) |
Aug 07, 2018 | 73.06 | 75.70 | 73.06 | 74.31 | 416,950 | +1.64(+2.26%) |
Aug 06, 2018 | 70.37 | 73.20 | 68.94 | 72.67 | 635,909 | +5.58(+8.33%) |
Aug 03, 2018 | 66.48 | 67.38 | 66.18 | 67.08 | 200,178 | +0.72(+1.09%) |
Aug 02, 2018 | 66.07 | 67.65 | 65.86 | 66.36 | 157,507 | -0.26(-0.38%) |
Aug 01, 2018 | 66.36 | 67.28 | 65.37 | 66.62 | 734,855 | +0.26(+0.39%) |
Jul 31, 2018 | 67.29 | 67.62 | 66.31 | 66.36 | 434,404 | -0.76(-1.13%) |
Jul 30, 2018 | 65.93 | 67.63 | 65.58 | 67.12 | 445,098 | +1.74(+2.65%) |
Jul 27, 2018 | 62.24 | 65.82 | 61.76 | 65.38 | 392,235 | +3.80(+6.17%) |
Jul 26, 2018 | 65.61 | 69.12 | 59.76 | 61.58 | 668,481 | -0.09(-0.15%) |
Jul 25, 2018 | 62.67 | 62.85 | 59.95 | 61.68 | 328,010 | -1.85(-2.91%) |
Jul 24, 2018 | 64.71 | 65.08 | 63.03 | 63.53 | 344,438 | -0.87(-1.35%) |
Jul 23, 2018 | 64.03 | 64.63 | 63.62 | 64.40 | 79,262 | +0.37(+0.58%) |
Jul 20, 2018 | 64.15 | 64.67 | 63.15 | 64.03 | 124,014 | -0.23(-0.35%) |
Jul 19, 2018 | 62.89 | 64.51 | 62.58 | 64.26 | 199,695 | +1.45(+2.31%) |
Jul 18, 2018 | 60.64 | 63.43 | 59.94 | 62.81 | 330,645 | -0.52(-0.82%) |
Jul 17, 2018 | 61.93 | 64.26 | 61.93 | 63.33 | 137,723 | +1.34(+2.16%) |
Jul 16, 2018 | 62.38 | 62.58 | 60.97 | 61.99 | 174,937 | -0.27(-0.43%) |
Jul 13, 2018 | 62.27 | 62.64 | 61.66 | 62.26 | 235,331 | +0.13(+0.21%) |
Jul 12, 2018 | 63.55 | 63.69 | 61.77 | 62.12 | 231,165 | -1.56(-2.46%) |
Jul 11, 2018 | 63.93 | 64.79 | 63.05 | 63.69 | 232,207 | -1.02(-1.58%) |
Jul 10, 2018 | 67.97 | 68.45 | 63.70 | 64.71 | 446,127 | -3.78(-5.52%) |
Jul 09, 2018 | 66.82 | 69.21 | 66.63 | 68.49 | 398,290 | +1.99(+2.99%) |
Jul 06, 2018 | 66.04 | 67.43 | 65.86 | 66.50 | 575,887 | +0.34(+0.52%) |
Jul 05, 2018 | 63.78 | 66.51 | 63.78 | 66.16 | 389,492 | +3.10(+4.92%) |
Jul 03, 2018 | 63.06 | 63.06 | 63.06 | 0 | +1.91(+3.12%) |