Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 70.28 | 71.54 | 70.07 | 70.36 | 1,303,800 | -0.05(-0.07%) |
Sep 27, 2018 | 70.10 | 71.35 | 69.36 | 70.41 | 1,553,678 | +0.82(+1.18%) |
Sep 26, 2018 | 69.83 | 70.18 | 68.60 | 69.59 | 1,480,509 | +0.17(+0.24%) |
Sep 25, 2018 | 68.37 | 70.67 | 68.30 | 69.42 | 1,396,004 | +0.90(+1.31%) |
Sep 24, 2018 | 67.73 | 70.08 | 65.20 | 68.52 | 1,716,499 | +0.02(+0.03%) |
Sep 21, 2018 | 71.30 | 71.60 | 68.30 | 68.50 | 2,371,600 | -2.50(-3.52%) |
Sep 20, 2018 | 69.35 | 71.55 | 69.20 | 71.00 | 1,697,947 | +1.16(+1.66%) |
Sep 19, 2018 | 70.21 | 70.26 | 68.37 | 69.84 | 1,870,190 | -0.03(-0.04%) |
Sep 18, 2018 | 69.26 | 70.66 | 67.74 | 69.87 | 2,495,982 | +0.36(+0.52%) |
Sep 17, 2018 | 71.71 | 72.34 | 69.02 | 69.51 | 2,274,368 | -2.62(-3.63%) |
Sep 14, 2018 | 73.50 | 73.50 | 70.39 | 72.13 | 2,417,400 | -0.36(-0.50%) |
Sep 13, 2018 | 74.81 | 74.88 | 71.35 | 72.49 | 1,919,843 | -1.68(-2.27%) |
Sep 12, 2018 | 73.87 | 74.32 | 70.53 | 74.17 | 1,901,343 | +1.27(+1.74%) |
Sep 11, 2018 | 71.02 | 75.49 | 70.07 | 72.90 | 3,417,936 | +0.82(+1.14%) |
Sep 10, 2018 | 71.65 | 72.98 | 69.43 | 72.08 | 3,717,188 | +0.16(+0.22%) |
Sep 07, 2018 | 69.25 | 75.00 | 66.09 | 71.92 | 10,916,800 | +11.72(+19.47%) |
Sep 06, 2018 | 60.20 | 60.60 | 58.26 | 60.20 | 3,149,714 | +0.32(+0.53%) |
Sep 05, 2018 | 63.71 | 63.71 | 57.72 | 59.88 | 2,533,037 | -3.24(-5.13%) |
Sep 04, 2018 | 61.98 | 63.25 | 61.06 | 63.12 | 1,445,274 | +1.29(+2.09%) |
Aug 31, 2018 | 61.83 | 61.83 | 61.83 | 0 | +0.14(+0.23%) | |
Aug 30, 2018 | 61.94 | 62.19 | 60.77 | 61.69 | 738,684 | -0.25(-0.40%) |
Aug 29, 2018 | 60.50 | 62.23 | 60.50 | 61.94 | 1,105,760 | +1.47(+2.43%) |
Aug 28, 2018 | 59.75 | 60.70 | 59.28 | 60.47 | 1,174,018 | +0.96(+1.61%) |
Aug 27, 2018 | 60.00 | 60.23 | 58.87 | 59.51 | 1,249,018 | -0.44(-0.73%) |
Aug 24, 2018 | 58.63 | 60.00 | 58.63 | 59.95 | 989,900 | +1.44(+2.46%) |
Aug 23, 2018 | 57.26 | 58.95 | 57.17 | 58.51 | 1,021,008 | +1.25(+2.18%) |
Aug 22, 2018 | 56.02 | 57.58 | 55.90 | 57.26 | 616,880 | +1.18(+2.10%) |
Aug 21, 2018 | 56.32 | 57.19 | 55.98 | 56.08 | 688,875 | +0.05(+0.09%) |
Aug 20, 2018 | 55.12 | 56.47 | 54.69 | 56.03 | 798,156 | +0.80(+1.45%) |
Aug 17, 2018 | 55.01 | 55.54 | 53.57 | 55.23 | 706,400 | +0.37(+0.67%) |
Aug 16, 2018 | 55.29 | 55.55 | 54.50 | 54.86 | 602,628 | +0.41(+0.75%) |
Aug 15, 2018 | 54.90 | 56.11 | 53.90 | 54.45 | 847,851 | -1.11(-2.00%) |
Aug 14, 2018 | 55.30 | 55.74 | 53.64 | 55.56 | 916,099 | +0.64(+1.17%) |
Aug 13, 2018 | 55.88 | 56.51 | 54.33 | 54.92 | 1,291,548 | -1.19(-2.12%) |
Aug 10, 2018 | 56.27 | 57.86 | 56.00 | 56.11 | 1,280,100 | -0.60(-1.06%) |
Aug 09, 2018 | 55.01 | 57.61 | 55.01 | 56.71 | 1,719,275 | +1.80(+3.28%) |
Aug 08, 2018 | 54.94 | 55.55 | 54.00 | 54.91 | 982,794 | +0.04(+0.07%) |
Aug 07, 2018 | 55.81 | 56.86 | 54.58 | 54.87 | 1,231,268 | -0.51(-0.92%) |
Aug 06, 2018 | 53.10 | 55.45 | 53.06 | 55.38 | 1,260,851 | +2.45(+4.63%) |
Aug 03, 2018 | 54.51 | 54.65 | 52.17 | 52.93 | 1,102,800 | -1.66(-3.04%) |
Aug 02, 2018 | 51.39 | 54.69 | 51.05 | 54.59 | 1,834,829 | +2.58(+4.96%) |
Aug 01, 2018 | 50.00 | 52.20 | 50.00 | 52.01 | 2,980,963 | +2.36(+4.75%) |
Jul 31, 2018 | 50.26 | 51.78 | 48.65 | 49.65 | 2,674,757 | -0.16(-0.32%) |
Jul 30, 2018 | 55.44 | 55.83 | 48.20 | 49.81 | 4,257,105 | -5.30(-9.62%) |
Jul 27, 2018 | 58.57 | 58.59 | 54.50 | 55.11 | 1,556,200 | -2.68(-4.64%) |
Jul 26, 2018 | 56.60 | 58.30 | 56.01 | 57.79 | 1,288,590 | +0.41(+0.71%) |
Jul 25, 2018 | 55.15 | 58.00 | 55.00 | 57.38 | 1,005,795 | +2.26(+4.10%) |
Jul 24, 2018 | 57.73 | 57.82 | 54.31 | 55.12 | 1,604,301 | -2.03(-3.55%) |
Jul 23, 2018 | 57.55 | 54.82 | 57.15 | 888,593 | +0.82(+1.46%) | |
Jul 20, 2018 | 56.27 | 57.35 | 56.18 | 56.33 | 1,215,037 | +0.35(+0.63%) |
Jul 19, 2018 | 56.25 | 56.71 | 55.65 | 55.98 | 771,350 | -0.37(-0.66%) |
Jul 18, 2018 | 55.50 | 56.82 | 55.42 | 56.35 | 1,237,330 | +0.52(+0.93%) |
Jul 17, 2018 | 53.65 | 55.84 | 53.50 | 55.83 | 1,345,351 | +1.76(+3.26%) |
Jul 16, 2018 | 53.98 | 54.48 | 53.19 | 54.07 | 1,099,062 | -0.08(-0.15%) |
Jul 13, 2018 | 54.81 | 55.36 | 53.52 | 54.15 | 1,167,585 | -0.51(-0.93%) |
Jul 12, 2018 | 51.52 | 55.18 | 51.28 | 54.66 | 2,964,604 | +3.50(+6.84%) |
Jul 11, 2018 | 50.01 | 51.60 | 50.00 | 51.16 | 1,661,648 | +0.23(+0.45%) |
Jul 10, 2018 | 52.35 | 52.52 | 50.83 | 50.93 | 1,258,105 | -0.93(-1.79%) |
Jul 09, 2018 | 53.00 | 53.44 | 49.87 | 51.86 | 2,226,211 | -0.71(-1.35%) |
Jul 06, 2018 | 51.21 | 52.66 | 51.16 | 52.57 | 1,242,155 | +0.98(+1.90%) |
Jul 05, 2018 | 51.11 | 51.93 | 50.86 | 51.59 | 1,897,731 | +0.77(+1.52%) |
Jul 03, 2018 | 50.82 | 50.82 | 50.82 | 0 | -0.60(-1.17%) |