Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 70.27 | 71.20 | 69.50 | 69.74 | 130,300 | -0.37(-0.53%) |
Sep 27, 2018 | 70.83 | 70.83 | 68.66 | 70.11 | 284,810 | -0.72(-1.02%) |
Sep 26, 2018 | 73.39 | 73.52 | 70.43 | 70.83 | 191,425 | -2.06(-2.83%) |
Sep 25, 2018 | 70.56 | 73.39 | 70.36 | 72.89 | 146,333 | +2.58(+3.67%) |
Sep 24, 2018 | 69.72 | 70.58 | 69.14 | 70.31 | 317,592 | +0.48(+0.69%) |
Sep 21, 2018 | 70.84 | 70.96 | 69.67 | 69.83 | 161,200 | -0.22(-0.31%) |
Sep 20, 2018 | 68.63 | 70.29 | 68.63 | 70.05 | 192,884 | +1.16(+1.68%) |
Sep 19, 2018 | 69.46 | 69.77 | 68.51 | 68.89 | 156,175 | -0.77(-1.11%) |
Sep 18, 2018 | 70.23 | 70.71 | 68.92 | 69.66 | 375,116 | +0.34(+0.49%) |
Sep 17, 2018 | 69.36 | 70.10 | 69.01 | 69.32 | 270,480 | -0.33(-0.47%) |
Sep 14, 2018 | 69.70 | 70.15 | 69.40 | 69.65 | 128,300 | -0.04(-0.06%) |
Sep 13, 2018 | 70.62 | 71.63 | 68.58 | 69.69 | 171,464 | -0.81(-1.15%) |
Sep 12, 2018 | 68.97 | 70.79 | 68.49 | 70.50 | 125,656 | +1.80(+2.62%) |
Sep 11, 2018 | 68.99 | 70.40 | 68.39 | 68.70 | 177,271 | -0.60(-0.87%) |
Sep 10, 2018 | 67.50 | 70.25 | 67.09 | 69.30 | 166,894 | +2.15(+3.20%) |
Sep 07, 2018 | 66.00 | 67.58 | 65.48 | 67.15 | 188,400 | +0.95(+1.44%) |
Sep 06, 2018 | 63.58 | 66.49 | 63.04 | 66.20 | 301,548 | +2.61(+4.10%) |
Sep 05, 2018 | 63.31 | 63.78 | 61.70 | 63.59 | 260,495 | +0.60(+0.95%) |
Sep 04, 2018 | 61.00 | 63.41 | 60.97 | 62.99 | 168,590 | +1.44(+2.34%) |
Aug 31, 2018 | 61.55 | 61.55 | 61.55 | 0 | -0.61(-0.98%) | |
Aug 30, 2018 | 63.42 | 63.62 | 61.99 | 62.16 | 162,822 | -1.24(-1.96%) |
Aug 29, 2018 | 63.42 | 65.23 | 63.31 | 63.40 | 326,572 | -0.41(-0.64%) |
Aug 28, 2018 | 60.07 | 63.95 | 59.99 | 63.81 | 599,888 | +3.54(+5.87%) |
Aug 27, 2018 | 60.67 | 61.00 | 59.98 | 60.27 | 646,803 | -0.32(-0.53%) |
Aug 24, 2018 | 59.40 | 60.98 | 58.90 | 60.59 | 312,800 | +1.49(+2.52%) |
Aug 23, 2018 | 58.41 | 59.56 | 58.41 | 59.10 | 105,550 | +0.59(+1.01%) |
Aug 22, 2018 | 58.66 | 59.31 | 58.30 | 58.51 | 220,444 | -0.06(-0.10%) |
Aug 21, 2018 | 58.66 | 59.50 | 58.42 | 58.57 | 162,882 | -0.23(-0.39%) |
Aug 20, 2018 | 58.38 | 59.14 | 58.02 | 58.80 | 200,763 | +0.15(+0.26%) |
Aug 17, 2018 | 58.30 | 58.91 | 58.13 | 58.65 | 125,800 | -0.01(-0.02%) |
Aug 16, 2018 | 58.88 | 59.38 | 58.31 | 58.66 | 201,026 | -0.21(-0.36%) |
Aug 15, 2018 | 58.30 | 59.22 | 58.03 | 58.87 | 151,645 | -0.44(-0.74%) |
Aug 14, 2018 | 58.25 | 59.46 | 58.16 | 59.31 | 211,901 | +0.76(+1.30%) |
Aug 13, 2018 | 58.75 | 59.20 | 58.23 | 58.55 | 343,734 | -0.14(-0.24%) |
Aug 10, 2018 | 58.44 | 58.87 | 58.05 | 58.69 | 162,900 | -0.21(-0.36%) |
Aug 09, 2018 | 56.12 | 59.00 | 56.06 | 58.90 | 335,836 | +2.84(+5.07%) |
Aug 08, 2018 | 56.33 | 56.47 | 55.87 | 56.06 | 207,742 | -0.26(-0.46%) |
Aug 07, 2018 | 57.14 | 58.00 | 53.51 | 56.32 | 1,164,113 | -1.68(-2.90%) |
Aug 06, 2018 | 57.53 | 59.12 | 57.38 | 58.00 | 362,496 | +0.54(+0.94%) |
Aug 03, 2018 | 60.13 | 60.85 | 57.26 | 57.46 | 268,000 | -2.54(-4.23%) |
Aug 02, 2018 | 60.86 | 60.93 | 59.50 | 60.00 | 171,517 | -0.86(-1.41%) |
Aug 01, 2018 | 59.27 | 61.25 | 59.20 | 60.86 | 76,374 | +1.71(+2.89%) |
Jul 31, 2018 | 59.00 | 59.58 | 58.38 | 59.15 | 233,889 | +0.36(+0.61%) |
Jul 30, 2018 | 61.44 | 61.44 | 58.20 | 58.79 | 257,012 | -2.23(-3.65%) |
Jul 27, 2018 | 62.55 | 62.69 | 60.54 | 61.02 | 187,700 | -0.73(-1.18%) |
Jul 26, 2018 | 61.85 | 62.18 | 61.11 | 61.75 | 75,682 | -0.37(-0.60%) |
Jul 25, 2018 | 61.85 | 62.55 | 61.55 | 62.12 | 111,505 | +0.52(+0.84%) |
Jul 24, 2018 | 62.05 | 62.30 | 61.00 | 61.60 | 110,881 | -0.45(-0.73%) |
Jul 23, 2018 | 62.25 | 62.44 | 60.92 | 62.05 | 107,313 | -0.01(-0.02%) |
Jul 20, 2018 | 62.82 | 62.82 | 61.77 | 62.06 | 66,519 | -0.59(-0.94%) |
Jul 19, 2018 | 62.71 | 62.96 | 62.02 | 62.65 | 86,767 | -0.15(-0.24%) |
Jul 18, 2018 | 62.56 | 62.84 | 61.83 | 62.80 | 73,522 | +0.50(+0.80%) |
Jul 17, 2018 | 61.71 | 63.27 | 61.71 | 62.30 | 60,538 | +0.33(+0.53%) |
Jul 16, 2018 | 62.46 | 63.19 | 61.76 | 61.97 | 47,612 | -0.63(-1.01%) |
Jul 13, 2018 | 62.78 | 61.52 | 62.60 | 134,363 | -0.03(-0.05%) | |
Jul 12, 2018 | 62.80 | 60.23 | 62.63 | 144,424 | +2.34(+3.88%) | |
Jul 11, 2018 | 61.07 | 61.71 | 60.19 | 60.29 | 228,757 | -1.09(-1.78%) |
Jul 10, 2018 | 61.70 | 62.35 | 61.33 | 61.38 | 268,189 | -0.57(-0.92%) |
Jul 09, 2018 | 60.88 | 62.41 | 60.33 | 61.95 | 376,688 | +1.37(+2.26%) |
Jul 06, 2018 | 60.71 | 61.31 | 60.34 | 60.58 | 132,756 | -0.22(-0.36%) |
Jul 05, 2018 | 60.58 | 61.20 | 60.00 | 60.80 | 229,862 | +0.61(+1.01%) |
Jul 03, 2018 | 60.19 | 60.19 | 60.19 | 0 | -1.58(-2.56%) |