Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 61.29 | 63.64 | 61.29 | 62.15 | 1,651,662 | +1.58(+2.61%) |
Sep 27, 2018 | 59.42 | 61.53 | 58.31 | 60.57 | 1,575,688 | -0.72(-1.17%) |
Sep 26, 2018 | 64.17 | 65.27 | 60.86 | 61.29 | 2,944,835 | -4.32(-6.58%) |
Sep 25, 2018 | 66.76 | 68.25 | 64.79 | 65.61 | 1,671,508 | +1.01(+1.56%) |
Sep 24, 2018 | 65.99 | 68.30 | 64.55 | 64.60 | 1,939,170 | -0.14(-0.22%) |
Sep 21, 2018 | 62.63 | 66.23 | 61.91 | 64.75 | 2,157,352 | -1.63(-2.46%) |
Sep 20, 2018 | 66.23 | 67.91 | 63.64 | 66.38 | 2,151,189 | +1.63(+2.52%) |
Sep 19, 2018 | 63.07 | 66.67 | 62.30 | 64.75 | 2,027,945 | +3.70(+6.05%) |
Sep 18, 2018 | 60.23 | 61.91 | 59.32 | 61.05 | 1,448,152 | +0.72(+1.19%) |
Sep 17, 2018 | 58.99 | 61.19 | 57.26 | 60.33 | 2,303,759 | +3.41(+5.99%) |
Sep 14, 2018 | 58.22 | 59.32 | 56.49 | 56.92 | 1,485,877 | -1.30(-2.23%) |
Sep 13, 2018 | 60.91 | 61.39 | 56.88 | 58.22 | 1,987,225 | -0.38(-0.66%) |
Sep 12, 2018 | 53.52 | 60.09 | 52.12 | 58.60 | 3,308,202 | +5.14(+9.61%) |
Sep 11, 2018 | 52.56 | 53.85 | 50.68 | 53.47 | 2,169,018 | -0.38(-0.71%) |
Sep 10, 2018 | 57.02 | 57.21 | 53.52 | 53.85 | 1,737,681 | -2.54(-4.51%) |
Sep 07, 2018 | 55.29 | 57.59 | 53.47 | 56.40 | 1,435,790 | +0.14(+0.26%) |
Sep 06, 2018 | 58.03 | 59.08 | 55.48 | 56.25 | 2,257,364 | -0.24(-0.42%) |
Sep 05, 2018 | 58.99 | 58.99 | 55.72 | 56.49 | 1,798,931 | -1.63(-2.81%) |
Sep 04, 2018 | 61.67 | 61.67 | 57.36 | 58.12 | 2,673,523 | -5.71(-8.95%) |
Aug 31, 2018 | 63.83 | 63.83 | 63.83 | 0 | -1.34(-2.06%) | |
Aug 30, 2018 | 67.05 | 67.15 | 63.98 | 65.18 | 1,723,299 | -3.12(-4.57%) |
Aug 29, 2018 | 68.39 | 69.59 | 67.29 | 68.30 | 1,146,164 | +0.72(+1.07%) |
Aug 28, 2018 | 73.00 | 74.06 | 66.28 | 67.58 | 2,758,468 | -4.03(-5.63%) |
Aug 27, 2018 | 69.59 | 71.95 | 69.21 | 71.61 | 1,865,810 | +3.26(+4.78%) |
Aug 24, 2018 | 65.75 | 70.89 | 64.70 | 68.35 | 2,840,598 | +5.14(+8.12%) |
Aug 23, 2018 | 66.86 | 67.10 | 62.01 | 63.21 | 2,196,337 | -6.14(-8.86%) |
Aug 22, 2018 | 69.21 | 69.79 | 67.96 | 69.35 | 1,405,245 | +1.49(+2.19%) |
Aug 21, 2018 | 67.29 | 68.54 | 65.42 | 67.87 | 1,697,788 | +1.15(+1.73%) |
Aug 20, 2018 | 67.72 | 68.25 | 64.31 | 66.71 | 2,555,948 | +1.15(+1.76%) |
Aug 17, 2018 | 62.59 | 66.76 | 61.89 | 65.56 | 4,870,044 | +5.09(+8.41%) |
Aug 16, 2018 | 67.53 | 68.87 | 60.43 | 60.47 | 3,138,688 | -4.80(-7.35%) |
Aug 15, 2018 | 75.69 | 76.31 | 63.93 | 65.27 | 4,722,076 | -14.69(-18.37%) |
Aug 14, 2018 | 83.46 | 83.56 | 79.63 | 79.96 | 1,473,237 | -2.64(-3.20%) |
Aug 13, 2018 | 87.78 | 88.46 | 81.40 | 82.60 | 2,694,439 | -7.97(-8.80%) |
Aug 10, 2018 | 92.01 | 93.45 | 89.90 | 90.57 | 1,525,172 | -2.11(-2.28%) |
Aug 09, 2018 | 93.83 | 96.25 | 92.39 | 92.68 | 1,481,923 | -0.19(-0.21%) |
Aug 08, 2018 | 92.15 | 93.50 | 90.86 | 92.87 | 1,158,674 | +1.15(+1.26%) |
Aug 07, 2018 | 97.38 | 97.58 | 91.53 | 91.72 | 1,825,147 | -4.03(-4.21%) |
Aug 06, 2018 | 96.57 | 97.62 | 95.22 | 95.75 | 1,158,118 | -3.02(-3.06%) |
Aug 03, 2018 | 98.10 | 101.27 | 96.86 | 98.78 | 1,450,437 | +2.59(+2.69%) |
Aug 02, 2018 | 98.15 | 98.30 | 95.42 | 96.18 | 1,243,239 | -2.69(-2.72%) |
Aug 01, 2018 | 100.94 | 100.94 | 98.01 | 98.87 | 1,416,065 | -2.50(-2.46%) |
Jul 31, 2018 | 99.35 | 103.29 | 99.30 | 101.37 | 1,012,339 | +1.10(+1.10%) |
Jul 30, 2018 | 101.37 | 102.23 | 99.35 | 100.26 | 1,089,919 | -0.96(-0.95%) |
Jul 27, 2018 | 102.81 | 103.66 | 100.38 | 101.22 | 1,284,068 | -1.06(-1.03%) |
Jul 26, 2018 | 105.40 | 106.51 | 102.04 | 102.28 | 2,153,995 | -5.86(-5.42%) |
Jul 25, 2018 | 108.18 | 108.52 | 104.87 | 108.14 | 1,153,437 | +2.06(+1.95%) |
Jul 24, 2018 | 104.49 | 106.45 | 104.44 | 106.07 | 1,151,890 | +3.17(+3.08%) |
Jul 23, 2018 | 107.32 | 107.99 | 102.61 | 102.90 | 2,174,196 | -5.90(-5.43%) |
Jul 20, 2018 | 110.06 | 110.39 | 107.22 | 108.81 | 1,123,510 | +2.16(+2.03%) |
Jul 19, 2018 | 105.83 | 111.44 | 105.36 | 106.65 | 2,168,702 | -3.98(-3.60%) |
Jul 18, 2018 | 109.09 | 110.82 | 107.37 | 110.63 | 1,903,915 | -0.19(-0.17%) |
Jul 17, 2018 | 108.47 | 111.97 | 107.99 | 110.82 | 17,157,388 | -0.10(-0.09%) |
Jul 16, 2018 | 111.59 | 112.79 | 109.77 | 110.92 | 1,496,481 | -0.96(-0.86%) |
Jul 13, 2018 | 111.97 | 114.04 | 111.59 | 111.88 | 1,182,678 | -2.83(-2.47%) |
Jul 12, 2018 | 114.81 | 116.77 | 114.18 | 114.71 | 976,723 | +1.68(+1.49%) |
Jul 11, 2018 | 119.08 | 119.99 | 111.97 | 113.03 | 2,301,236 | -9.26(-7.57%) |
Jul 10, 2018 | 120.04 | 122.77 | 118.65 | 122.29 | 804,739 | +0.24(+0.20%) |
Jul 09, 2018 | 127.09 | 128.00 | 121.57 | 122.05 | 1,219,419 | -1.10(-0.90%) |
Jul 06, 2018 | 124.21 | 125.65 | 122.72 | 123.16 | 1,110,444 | -1.06(-0.85%) |
Jul 05, 2018 | 122.39 | 124.79 | 122.20 | 124.21 | 1,041,059 | +3.98(+3.31%) |
Jul 03, 2018 | 120.23 | 120.23 | 120.23 | 0 | +5.86(+5.12%) |