Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 51.00 | 51.20 | 46.60 | 46.70 | 23,940 | -4.90(-9.50%) |
Sep 27, 2018 | 51.50 | 51.90 | 46.30 | 51.60 | 54,021 | +0.10(+0.19%) |
Sep 26, 2018 | 56.30 | 56.90 | 51.10 | 51.50 | 51,180 | -4.80(-8.53%) |
Sep 25, 2018 | 57.10 | 57.30 | 55.90 | 56.30 | 17,747 | -0.60(-1.05%) |
Sep 24, 2018 | 56.80 | 59.17 | 56.20 | 56.90 | 30,948 | -0.10(-0.18%) |
Sep 21, 2018 | 56.70 | 57.30 | 54.10 | 57.00 | 85,790 | +0.10(+0.18%) |
Sep 20, 2018 | 57.20 | 58.30 | 55.80 | 56.90 | 16,095 | -0.40(-0.70%) |
Sep 19, 2018 | 57.10 | 60.00 | 55.70 | 57.30 | 38,396 | -0.10(-0.17%) |
Sep 18, 2018 | 56.20 | 60.00 | 56.20 | 57.40 | 29,591 | +1.10(+1.95%) |
Sep 17, 2018 | 61.50 | 62.30 | 56.20 | 56.30 | 40,192 | -5.90(-9.49%) |
Sep 14, 2018 | 61.80 | 65.00 | 60.10 | 62.20 | 28,320 | +0.10(+0.16%) |
Sep 13, 2018 | 62.60 | 63.80 | 60.30 | 62.10 | 35,327 | -0.50(-0.80%) |
Sep 12, 2018 | 66.50 | 67.20 | 62.20 | 62.60 | 35,045 | -4.30(-6.43%) |
Sep 11, 2018 | 67.80 | 67.80 | 64.40 | 66.90 | 24,252 | -1.10(-1.62%) |
Sep 10, 2018 | 66.00 | 69.49 | 65.61 | 68.00 | 14,027 | +2.80(+4.29%) |
Sep 07, 2018 | 70.50 | 71.50 | 63.40 | 65.20 | 42,920 | -6.30(-8.81%) |
Sep 06, 2018 | 71.10 | 71.80 | 69.40 | 71.50 | 17,488 | +1.00(+1.42%) |
Sep 05, 2018 | 70.00 | 70.90 | 68.80 | 70.50 | 10,854 | +0.00(+0.00%) |
Sep 04, 2018 | 69.60 | 71.80 | 68.40 | 70.50 | 19,409 | +1.00(+1.44%) |
Aug 31, 2018 | 69.50 | 69.50 | 69.50 | 0 | +0.80(+1.16%) | |
Aug 30, 2018 | 69.10 | 71.30 | 67.90 | 68.70 | 14,556 | -0.60(-0.87%) |
Aug 29, 2018 | 69.80 | 71.00 | 66.50 | 69.30 | 27,902 | -0.50(-0.72%) |
Aug 28, 2018 | 73.60 | 74.09 | 69.10 | 69.80 | 41,449 | -3.60(-4.90%) |
Aug 27, 2018 | 73.80 | 75.10 | 72.98 | 73.40 | 14,949 | +0.00(+0.00%) |
Aug 24, 2018 | 76.00 | 76.80 | 72.90 | 73.40 | 27,020 | -2.10(-2.78%) |
Aug 23, 2018 | 76.90 | 77.70 | 73.70 | 75.50 | 18,560 | -2.10(-2.71%) |
Aug 22, 2018 | 77.50 | 79.90 | 76.70 | 77.60 | 16,445 | -0.10(-0.13%) |
Aug 21, 2018 | 80.80 | 82.00 | 77.20 | 77.70 | 25,010 | -2.50(-3.12%) |
Aug 20, 2018 | 77.30 | 82.00 | 77.10 | 80.20 | 25,249 | +3.90(+5.11%) |
Aug 17, 2018 | 73.50 | 77.60 | 73.40 | 76.30 | 17,070 | +2.40(+3.25%) |
Aug 16, 2018 | 75.90 | 77.50 | 73.50 | 73.90 | 21,195 | -2.10(-2.76%) |
Aug 15, 2018 | 73.20 | 78.40 | 73.20 | 76.00 | 22,825 | -2.60(-3.31%) |
Aug 14, 2018 | 81.60 | 83.00 | 72.00 | 78.60 | 37,402 | -2.20(-2.72%) |
Aug 13, 2018 | 80.00 | 88.90 | 79.20 | 80.80 | 111,805 | +1.90(+2.41%) |
Aug 10, 2018 | 73.50 | 81.90 | 73.50 | 78.90 | 76,660 | +5.90(+8.08%) |
Aug 09, 2018 | 70.00 | 74.00 | 70.00 | 73.00 | 33,015 | +2.70(+3.84%) |
Aug 08, 2018 | 70.30 | 72.00 | 70.20 | 70.30 | 11,069 | -0.30(-0.42%) |
Aug 07, 2018 | 70.50 | 71.50 | 70.00 | 70.60 | 12,947 | -0.10(-0.14%) |
Aug 06, 2018 | 73.00 | 73.00 | 70.00 | 70.70 | 14,685 | -2.60(-3.55%) |
Aug 03, 2018 | 70.00 | 73.30 | 70.00 | 73.30 | 39,830 | +4.35(+6.31%) |
Aug 02, 2018 | 72.80 | 72.80 | 68.70 | 68.95 | 23,695 | -3.75(-5.16%) |
Aug 01, 2018 | 72.80 | 73.50 | 71.30 | 72.70 | 21,072 | -0.30(-0.41%) |
Jul 31, 2018 | 71.00 | 74.50 | 71.00 | 73.00 | 19,946 | +2.50(+3.55%) |
Jul 30, 2018 | 71.60 | 73.90 | 70.10 | 70.50 | 14,769 | -0.80(-1.12%) |
Jul 27, 2018 | 72.20 | 73.00 | 70.85 | 71.30 | 31,040 | -0.60(-0.83%) |
Jul 26, 2018 | 72.00 | 74.50 | 70.60 | 71.90 | 15,299 | -0.50(-0.69%) |
Jul 25, 2018 | 71.00 | 73.83 | 71.00 | 72.40 | 21,686 | +2.90(+4.17%) |
Jul 24, 2018 | 72.90 | 74.00 | 69.00 | 69.50 | 25,115 | -3.60(-4.92%) |
Jul 23, 2018 | 74.00 | 74.00 | 71.60 | 73.10 | 21,188 | -0.40(-0.54%) |
Jul 20, 2018 | 74.50 | 70.00 | 73.50 | 44,269 | +2.70(+3.81%) | |
Jul 19, 2018 | 72.00 | 73.00 | 69.20 | 70.80 | 37,841 | -1.30(-1.80%) |
Jul 18, 2018 | 72.00 | 73.14 | 71.00 | 72.10 | 36,534 | -0.50(-0.69%) |
Jul 17, 2018 | 74.90 | 75.00 | 72.20 | 72.60 | 17,853 | -2.30(-3.07%) |
Jul 16, 2018 | 72.00 | 75.00 | 71.50 | 74.90 | 20,973 | +1.90(+2.60%) |
Jul 13, 2018 | 76.20 | 77.00 | 71.50 | 73.00 | 28,995 | -2.40(-3.18%) |
Jul 12, 2018 | 75.70 | 70.30 | 75.40 | 33,337 | +5.10(+7.25%) | |
Jul 11, 2018 | 72.20 | 73.85 | 69.60 | 70.30 | 59,141 | -2.00(-2.77%) |
Jul 10, 2018 | 77.20 | 77.50 | 72.00 | 72.30 | 32,200 | -5.00(-6.47%) |
Jul 09, 2018 | 77.50 | 78.90 | 76.39 | 77.30 | 38,685 | -0.40(-0.51%) |
Jul 06, 2018 | 78.00 | 83.99 | 76.50 | 77.70 | 118,805 | -0.50(-0.64%) |
Jul 05, 2018 | 80.00 | 80.20 | 76.10 | 78.20 | 75,856 | -1.80(-2.25%) |
Jul 03, 2018 | 80.00 | 80.00 | 80.00 | 0 | -1.00(-1.23%) |