Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 77.32 | 82.01 | 77.32 | 81.38 | 6,700 | +4.06(+5.25%) |
Sep 27, 2018 | 77.44 | 77.55 | 76.73 | 77.32 | 2,599 | +1.93(+2.56%) |
Sep 26, 2018 | 76.19 | 76.90 | 75.39 | 75.39 | 4,027 | -2.19(-2.82%) |
Sep 25, 2018 | 78.52 | 78.90 | 76.64 | 77.58 | 8,878 | +0.49(+0.63%) |
Sep 24, 2018 | 77.06 | 78.35 | 76.40 | 77.09 | 16,782 | +4.12(+5.65%) |
Sep 21, 2018 | 73.72 | 75.77 | 71.47 | 72.97 | 4,600 | +2.26(+3.19%) |
Sep 20, 2018 | 73.84 | 73.84 | 70.71 | 70.71 | 2,223 | -2.07(-2.84%) |
Sep 19, 2018 | 70.05 | 73.01 | 70.05 | 72.78 | 4,049 | +3.48(+5.02%) |
Sep 18, 2018 | 69.37 | 71.00 | 68.77 | 69.30 | 6,022 | +3.39(+5.15%) |
Sep 17, 2018 | 68.06 | 68.80 | 65.91 | 65.91 | 3,822 | -0.88(-1.32%) |
Sep 14, 2018 | 66.28 | 67.70 | 64.47 | 66.79 | 4,900 | +0.34(+0.51%) |
Sep 13, 2018 | 68.43 | 69.12 | 65.38 | 66.45 | 10,614 | -4.24(-6.00%) |
Sep 12, 2018 | 70.50 | 73.17 | 70.50 | 70.69 | 18,425 | +2.41(+3.54%) |
Sep 11, 2018 | 64.58 | 68.47 | 64.58 | 68.28 | 3,364 | +5.28(+8.38%) |
Sep 10, 2018 | 65.48 | 65.60 | 63.00 | 63.00 | 2,164 | -0.96(-1.50%) |
Sep 07, 2018 | 62.00 | 63.96 | 62.00 | 63.96 | 3,000 | -0.37(-0.57%) |
Sep 06, 2018 | 66.62 | 66.63 | 62.00 | 64.33 | 3,052 | -2.60(-3.89%) |
Sep 05, 2018 | 68.28 | 68.85 | 66.93 | 66.93 | 5,258 | -1.55(-2.26%) |
Sep 04, 2018 | 72.34 | 72.34 | 68.48 | 68.48 | 13,611 | -1.17(-1.68%) |
Aug 31, 2018 | 69.65 | 69.65 | 69.65 | 0 | -1.14(-1.61%) | |
Aug 30, 2018 | 69.90 | 71.43 | 69.72 | 70.79 | 3,464 | +1.24(+1.78%) |
Aug 29, 2018 | 67.80 | 69.55 | 67.34 | 69.55 | 15,622 | +3.08(+4.63%) |
Aug 28, 2018 | 67.55 | 67.55 | 66.20 | 66.47 | 3,919 | -0.62(-0.93%) |
Aug 27, 2018 | 66.97 | 67.09 | 66.50 | 67.09 | 3,722 | +0.74(+1.12%) |
Aug 24, 2018 | 67.40 | 68.05 | 65.94 | 66.35 | 6,800 | +1.64(+2.53%) |
Aug 23, 2018 | 63.22 | 64.71 | 63.15 | 64.71 | 1,317 | +0.21(+0.33%) |
Aug 22, 2018 | 62.57 | 64.68 | 62.14 | 64.50 | 10,218 | +5.94(+10.14%) |
Aug 21, 2018 | 60.33 | 60.46 | 58.56 | 58.56 | 10,483 | +0.70(+1.21%) |
Aug 20, 2018 | 57.12 | 58.19 | 57.12 | 57.86 | 6,526 | +0.71(+1.24%) |
Aug 17, 2018 | 58.46 | 58.46 | 57.00 | 57.15 | 5,800 | +0.70(+1.24%) |
Aug 16, 2018 | 55.67 | 56.50 | 55.00 | 56.45 | 2,277 | +1.37(+2.49%) |
Aug 15, 2018 | 58.41 | 58.41 | 54.09 | 55.08 | 16,656 | -5.93(-9.72%) |
Aug 14, 2018 | 64.10 | 64.10 | 60.00 | 61.01 | 10,947 | -0.34(-0.56%) |
Aug 13, 2018 | 61.47 | 61.47 | 56.97 | 61.35 | 14,404 | -0.96(-1.54%) |
Aug 10, 2018 | 61.50 | 62.62 | 61.50 | 62.31 | 7,900 | +2.52(+4.21%) |
Aug 09, 2018 | 61.24 | 61.24 | 59.75 | 59.79 | 3,719 | -0.41(-0.69%) |
Aug 08, 2018 | 63.81 | 63.81 | 58.80 | 60.20 | 27,627 | -6.04(-9.12%) |
Aug 07, 2018 | 67.19 | 67.75 | 66.24 | 66.24 | 8,079 | +0.55(+0.84%) |
Aug 06, 2018 | 66.66 | 68.30 | 65.69 | 65.69 | 15,908 | +0.54(+0.83%) |
Aug 03, 2018 | 65.12 | 66.00 | 63.74 | 65.15 | 7,600 | -0.90(-1.36%) |
Aug 02, 2018 | 62.30 | 66.53 | 62.30 | 66.05 | 3,688 | +3.10(+4.92%) |
Aug 01, 2018 | 62.30 | 63.97 | 61.23 | 62.95 | 3,796 | -2.45(-3.75%) |
Jul 31, 2018 | 66.83 | 66.83 | 65.24 | 65.40 | 5,847 | -3.73(-5.40%) |
Jul 30, 2018 | 69.88 | 70.12 | 69.01 | 69.13 | 2,535 | +3.28(+4.98%) |
Jul 27, 2018 | 67.91 | 68.35 | 64.11 | 65.85 | 6,000 | -2.05(-3.02%) |
Jul 26, 2018 | 67.13 | 68.08 | 67.06 | 67.90 | 2,360 | +0.90(+1.34%) |
Jul 25, 2018 | 65.42 | 68.39 | 64.14 | 67.00 | 5,383 | +2.27(+3.50%) |
Jul 24, 2018 | 63.96 | 66.13 | 63.96 | 64.73 | 1,579 | +1.72(+2.74%) |
Jul 23, 2018 | 66.31 | 66.42 | 62.70 | 63.01 | 7,236 | -1.01(-1.58%) |
Jul 20, 2018 | 64.39 | 64.39 | 63.02 | 64.02 | 2,504 | +0.54(+0.85%) |
Jul 19, 2018 | 65.57 | 62.45 | 63.48 | 16,153 | +0.24(+0.38%) | |
Jul 18, 2018 | 59.77 | 63.24 | 59.77 | 63.24 | 2,675 | +1.34(+2.16%) |
Jul 17, 2018 | 59.77 | 62.23 | 59.40 | 61.90 | 16,219 | +0.28(+0.46%) |
Jul 16, 2018 | 64.85 | 64.91 | 60.87 | 61.62 | 13,385 | -8.82(-12.52%) |
Jul 13, 2018 | 68.16 | 70.44 | 67.96 | 70.44 | 4,438 | +2.85(+4.22%) |
Jul 12, 2018 | 67.00 | 68.24 | 64.30 | 67.59 | 5,968 | +0.72(+1.08%) |
Jul 11, 2018 | 75.46 | 76.32 | 66.00 | 66.87 | 9,128 | -11.36(-14.52%) |
Jul 10, 2018 | 77.74 | 78.40 | 77.74 | 78.23 | 4,793 | +0.49(+0.63%) |
Jul 09, 2018 | 76.82 | 77.74 | 75.27 | 77.74 | 6,130 | +1.14(+1.49%) |
Jul 06, 2018 | 72.95 | 76.80 | 72.50 | 76.60 | 7,077 | +2.43(+3.28%) |
Jul 05, 2018 | 77.38 | 78.26 | 72.94 | 74.17 | 16,215 | -2.21(-2.89%) |
Jul 03, 2018 | 76.38 | 76.38 | 76.38 | 0 | -0.53(-0.69%) |