Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 70.00 | 70.15 | 68.65 | 68.75 | 135,900 | -1.25(-1.79%) |
Sep 27, 2018 | 70.20 | 70.20 | 69.55 | 70.00 | 116,315 | +0.00(+0.00%) |
Sep 26, 2018 | 70.35 | 70.90 | 69.80 | 70.00 | 159,317 | -0.15(-0.21%) |
Sep 25, 2018 | 71.20 | 71.20 | 69.60 | 70.15 | 316,423 | -1.05(-1.47%) |
Sep 24, 2018 | 72.20 | 72.80 | 70.45 | 71.20 | 223,261 | -1.05(-1.45%) |
Sep 21, 2018 | 72.60 | 73.00 | 72.00 | 72.25 | 467,700 | -0.35(-0.48%) |
Sep 20, 2018 | 72.30 | 72.65 | 71.90 | 72.60 | 135,740 | +0.60(+0.83%) |
Sep 19, 2018 | 70.75 | 72.05 | 70.75 | 72.00 | 211,962 | +1.25(+1.77%) |
Sep 18, 2018 | 71.05 | 71.40 | 70.45 | 70.75 | 333,420 | -0.60(-0.84%) |
Sep 17, 2018 | 73.20 | 73.50 | 71.05 | 71.35 | 194,848 | -1.85(-2.53%) |
Sep 14, 2018 | 71.75 | 73.45 | 71.70 | 73.20 | 253,400 | +1.40(+1.95%) |
Sep 13, 2018 | 71.90 | 72.50 | 71.75 | 71.80 | 108,861 | +0.10(+0.14%) |
Sep 12, 2018 | 72.90 | 72.90 | 71.45 | 71.70 | 263,433 | -1.05(-1.44%) |
Sep 11, 2018 | 72.75 | 73.34 | 72.20 | 72.75 | 151,230 | +0.00(+0.00%) |
Sep 10, 2018 | 72.55 | 73.95 | 72.50 | 72.75 | 175,759 | +0.85(+1.18%) |
Sep 07, 2018 | 71.40 | 72.30 | 70.75 | 71.90 | 253,900 | +0.25(+0.35%) |
Sep 06, 2018 | 73.40 | 73.50 | 71.55 | 71.65 | 114,542 | -1.65(-2.25%) |
Sep 05, 2018 | 74.35 | 74.50 | 73.20 | 73.30 | 75,300 | -1.15(-1.54%) |
Sep 04, 2018 | 74.65 | 75.15 | 73.75 | 74.45 | 154,765 | -0.05(-0.07%) |
Aug 31, 2018 | 74.50 | 74.50 | 74.50 | 0 | -0.30(-0.40%) | |
Aug 30, 2018 | 76.20 | 76.20 | 74.60 | 74.80 | 98,203 | -1.25(-1.64%) |
Aug 29, 2018 | 75.90 | 76.30 | 74.85 | 76.05 | 102,109 | +0.05(+0.07%) |
Aug 28, 2018 | 75.80 | 76.20 | 75.50 | 76.00 | 70,740 | +0.40(+0.53%) |
Aug 27, 2018 | 75.35 | 76.05 | 75.35 | 75.60 | 153,973 | +0.25(+0.33%) |
Aug 24, 2018 | 75.75 | 76.20 | 74.90 | 75.35 | 84,500 | -0.40(-0.53%) |
Aug 23, 2018 | 76.95 | 77.00 | 75.45 | 75.75 | 120,361 | -1.20(-1.56%) |
Aug 22, 2018 | 77.50 | 77.75 | 76.20 | 76.95 | 157,142 | -0.45(-0.58%) |
Aug 21, 2018 | 76.25 | 77.75 | 76.25 | 77.40 | 155,004 | +1.35(+1.78%) |
Aug 20, 2018 | 75.05 | 76.35 | 74.99 | 76.05 | 118,478 | +1.30(+1.74%) |
Aug 17, 2018 | 74.45 | 74.80 | 74.15 | 74.75 | 121,200 | +0.35(+0.47%) |
Aug 16, 2018 | 75.40 | 75.65 | 74.25 | 74.40 | 181,382 | +0.00(+0.00%) |
Aug 15, 2018 | 74.95 | 74.95 | 73.80 | 74.40 | 239,404 | -0.60(-0.80%) |
Aug 14, 2018 | 74.70 | 75.85 | 74.55 | 75.00 | 224,294 | +0.45(+0.60%) |
Aug 13, 2018 | 75.30 | 75.30 | 74.40 | 74.55 | 228,385 | -0.45(-0.60%) |
Aug 10, 2018 | 74.80 | 75.25 | 74.50 | 75.00 | 190,300 | -0.40(-0.53%) |
Aug 09, 2018 | 75.55 | 75.90 | 74.85 | 75.40 | 192,211 | -0.05(-0.07%) |
Aug 08, 2018 | 74.40 | 75.60 | 74.15 | 75.45 | 153,867 | +0.95(+1.28%) |
Aug 07, 2018 | 74.15 | 74.95 | 73.95 | 74.50 | 203,806 | +0.45(+0.61%) |
Aug 06, 2018 | 72.80 | 74.30 | 72.75 | 74.05 | 269,433 | +1.20(+1.65%) |
Aug 03, 2018 | 71.65 | 72.85 | 71.65 | 72.85 | 262,000 | +1.55(+2.17%) |
Aug 02, 2018 | 70.20 | 71.95 | 70.20 | 71.30 | 173,738 | +0.60(+0.85%) |
Aug 01, 2018 | 70.30 | 70.80 | 68.30 | 70.70 | 253,753 | +0.40(+0.57%) |
Jul 31, 2018 | 70.70 | 70.70 | 69.50 | 70.30 | 245,468 | -0.30(-0.42%) |
Jul 30, 2018 | 68.15 | 70.65 | 68.15 | 70.60 | 195,148 | +2.45(+3.60%) |
Jul 27, 2018 | 68.30 | 69.30 | 67.95 | 68.15 | 256,000 | -0.05(-0.07%) |
Jul 26, 2018 | 68.95 | 70.30 | 67.20 | 68.20 | 943,815 | -0.45(-0.66%) |
Jul 25, 2018 | 69.95 | 70.45 | 67.80 | 68.65 | 487,567 | -1.30(-1.86%) |
Jul 24, 2018 | 70.65 | 73.15 | 69.40 | 69.95 | 327,816 | +0.60(+0.87%) |
Jul 23, 2018 | 69.25 | 69.65 | 68.55 | 69.35 | 153,767 | +0.00(+0.00%) |
Jul 20, 2018 | 69.25 | 69.45 | 68.20 | 69.35 | 202,073 | -0.05(-0.07%) |
Jul 19, 2018 | 69.60 | 70.30 | 68.95 | 69.40 | 135,752 | -0.40(-0.57%) |
Jul 18, 2018 | 67.00 | 69.85 | 66.50 | 69.80 | 304,803 | +1.05(+1.53%) |
Jul 17, 2018 | 67.60 | 70.10 | 67.60 | 68.75 | 232,241 | +0.95(+1.40%) |
Jul 16, 2018 | 67.65 | 68.10 | 66.40 | 67.80 | 339,317 | +0.45(+0.67%) |
Jul 13, 2018 | 67.70 | 68.55 | 67.15 | 67.35 | 356,929 | -0.10(-0.15%) |
Jul 12, 2018 | 68.65 | 69.05 | 67.00 | 67.45 | 180,243 | -1.20(-1.75%) |
Jul 11, 2018 | 69.90 | 70.85 | 68.50 | 68.65 | 151,717 | -1.95(-2.76%) |
Jul 10, 2018 | 75.95 | 75.95 | 69.50 | 70.60 | 239,105 | -1.80(-2.49%) |
Jul 09, 2018 | 70.65 | 72.50 | 70.60 | 72.40 | 167,376 | +1.95(+2.77%) |
Jul 06, 2018 | 70.50 | 70.75 | 69.90 | 70.45 | 183,523 | +0.05(+0.07%) |
Jul 05, 2018 | 70.20 | 70.75 | 69.00 | 70.40 | 197,659 | +0.70(+1.00%) |
Jul 03, 2018 | 69.70 | 69.70 | 69.70 | 0 | +0.90(+1.31%) |