Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 69.54 | 73.23 | 69.19 | 71.05 | 479,000 | +1.44(+2.07%) |
Sep 27, 2018 | 69.78 | 71.36 | 68.23 | 69.61 | 249,937 | +0.17(+0.24%) |
Sep 26, 2018 | 68.64 | 70.64 | 67.34 | 69.44 | 237,638 | +1.34(+1.97%) |
Sep 25, 2018 | 65.68 | 68.76 | 65.68 | 68.10 | 165,440 | +2.69(+4.11%) |
Sep 24, 2018 | 63.90 | 65.54 | 63.52 | 65.41 | 169,992 | +1.50(+2.35%) |
Sep 21, 2018 | 64.19 | 66.12 | 63.35 | 63.91 | 515,700 | -0.56(-0.87%) |
Sep 20, 2018 | 64.94 | 66.06 | 64.34 | 64.47 | 131,395 | -1.07(-1.63%) |
Sep 19, 2018 | 66.48 | 67.24 | 64.92 | 65.54 | 216,726 | -0.94(-1.41%) |
Sep 18, 2018 | 64.73 | 66.77 | 63.83 | 66.48 | 281,963 | +1.35(+2.07%) |
Sep 17, 2018 | 68.60 | 68.75 | 64.98 | 65.13 | 222,435 | -3.60(-5.24%) |
Sep 14, 2018 | 68.92 | 69.84 | 67.94 | 68.73 | 206,100 | -0.28(-0.41%) |
Sep 13, 2018 | 67.75 | 70.28 | 67.61 | 69.01 | 165,037 | +1.51(+2.24%) |
Sep 12, 2018 | 70.23 | 70.89 | 67.48 | 67.50 | 235,249 | -2.67(-3.81%) |
Sep 11, 2018 | 70.37 | 71.34 | 68.62 | 70.17 | 220,090 | -0.60(-0.85%) |
Sep 10, 2018 | 69.90 | 72.41 | 68.86 | 70.77 | 391,675 | +3.28(+4.86%) |
Sep 07, 2018 | 68.47 | 70.14 | 66.72 | 67.49 | 186,200 | -1.30(-1.89%) |
Sep 06, 2018 | 70.57 | 70.70 | 67.65 | 68.79 | 284,391 | -1.18(-1.69%) |
Sep 05, 2018 | 68.18 | 70.49 | 67.16 | 69.97 | 255,230 | +2.04(+3.00%) |
Sep 04, 2018 | 67.68 | 68.56 | 66.66 | 67.93 | 232,054 | +0.26(+0.38%) |
Aug 31, 2018 | 67.67 | 67.67 | 67.67 | 0 | -0.24(-0.35%) | |
Aug 30, 2018 | 67.08 | 70.15 | 66.81 | 67.91 | 266,506 | +0.91(+1.36%) |
Aug 29, 2018 | 65.35 | 67.34 | 64.88 | 67.00 | 143,430 | +1.44(+2.20%) |
Aug 28, 2018 | 65.49 | 66.26 | 65.03 | 65.56 | 128,752 | +0.07(+0.11%) |
Aug 27, 2018 | 64.79 | 65.64 | 64.50 | 65.49 | 169,719 | +0.84(+1.30%) |
Aug 24, 2018 | 65.36 | 65.36 | 64.14 | 64.65 | 180,500 | -0.54(-0.83%) |
Aug 23, 2018 | 63.18 | 65.96 | 63.18 | 65.19 | 214,387 | +1.68(+2.65%) |
Aug 22, 2018 | 61.77 | 63.69 | 61.62 | 63.51 | 209,331 | +1.75(+2.83%) |
Aug 21, 2018 | 63.18 | 63.60 | 60.63 | 61.76 | 289,375 | -1.34(-2.12%) |
Aug 20, 2018 | 60.81 | 64.31 | 60.81 | 63.10 | 539,681 | +2.91(+4.83%) |
Aug 17, 2018 | 57.95 | 60.26 | 57.36 | 60.19 | 206,300 | +1.87(+3.21%) |
Aug 16, 2018 | 57.04 | 58.73 | 56.81 | 58.32 | 195,468 | +0.72(+1.25%) |
Aug 15, 2018 | 58.47 | 58.50 | 56.91 | 57.60 | 263,940 | -0.44(-0.76%) |
Aug 14, 2018 | 57.76 | 58.13 | 56.74 | 58.04 | 275,698 | +0.51(+0.89%) |
Aug 13, 2018 | 57.51 | 58.22 | 56.13 | 57.53 | 203,270 | +0.38(+0.66%) |
Aug 10, 2018 | 56.55 | 58.26 | 55.98 | 57.15 | 163,500 | +0.14(+0.25%) |
Aug 09, 2018 | 58.29 | 59.66 | 56.20 | 57.01 | 253,484 | -1.56(-2.66%) |
Aug 08, 2018 | 58.21 | 59.99 | 57.60 | 58.57 | 341,061 | +0.91(+1.58%) |
Aug 07, 2018 | 51.05 | 59.78 | 49.57 | 57.66 | 798,975 | +8.88(+18.20%) |
Aug 06, 2018 | 50.63 | 51.44 | 48.49 | 48.78 | 360,611 | -2.06(-4.05%) |
Aug 03, 2018 | 51.01 | 51.03 | 49.16 | 50.84 | 369,200 | +0.00(+0.00%) |
Aug 02, 2018 | 48.85 | 51.34 | 48.07 | 50.84 | 163,800 | +1.01(+2.03%) |
Aug 01, 2018 | 47.54 | 50.16 | 47.54 | 49.83 | 155,435 | +1.76(+3.66%) |
Jul 31, 2018 | 48.08 | 49.46 | 47.99 | 48.07 | 281,881 | +0.09(+0.19%) |
Jul 30, 2018 | 47.98 | 49.66 | 47.74 | 47.98 | 165,840 | -0.67(-1.38%) |
Jul 27, 2018 | 52.96 | 53.02 | 47.55 | 48.65 | 332,300 | -4.16(-7.88%) |
Jul 26, 2018 | 53.50 | 53.52 | 51.46 | 52.81 | 118,277 | -0.70(-1.31%) |
Jul 25, 2018 | 51.66 | 54.73 | 51.33 | 53.51 | 212,307 | +1.67(+3.22%) |
Jul 24, 2018 | 56.64 | 56.74 | 50.37 | 51.84 | 459,057 | -4.37(-7.77%) |
Jul 23, 2018 | 55.40 | 56.46 | 54.74 | 56.21 | 245,037 | +0.61(+1.10%) |
Jul 20, 2018 | 54.31 | 56.50 | 54.31 | 55.60 | 278,661 | +1.23(+2.26%) |
Jul 19, 2018 | 55.04 | 55.35 | 53.88 | 54.37 | 177,180 | -0.74(-1.34%) |
Jul 18, 2018 | 54.55 | 55.36 | 54.29 | 55.11 | 82,643 | +0.56(+1.03%) |
Jul 17, 2018 | 54.23 | 55.11 | 53.95 | 54.55 | 158,520 | +0.29(+0.53%) |
Jul 16, 2018 | 52.49 | 54.33 | 52.49 | 54.26 | 154,634 | +1.19(+2.24%) |
Jul 13, 2018 | 53.65 | 53.92 | 52.50 | 53.07 | 120,313 | -0.43(-0.80%) |
Jul 12, 2018 | 53.77 | 54.15 | 53.07 | 53.50 | 159,635 | -0.03(-0.06%) |
Jul 11, 2018 | 53.14 | 56.00 | 52.45 | 53.53 | 129,496 | +0.16(+0.30%) |
Jul 10, 2018 | 55.42 | 55.96 | 52.81 | 53.37 | 219,575 | -2.07(-3.73%) |
Jul 09, 2018 | 56.36 | 57.59 | 54.52 | 55.44 | 300,376 | -0.64(-1.14%) |
Jul 06, 2018 | 55.57 | 56.52 | 55.28 | 56.08 | 193,648 | +0.54(+0.97%) |
Jul 05, 2018 | 55.21 | 55.91 | 54.28 | 55.54 | 173,517 | +0.76(+1.39%) |
Jul 03, 2018 | 54.78 | 54.78 | 54.78 | 0 | +1.57(+2.95%) |