Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 64.32 | 65.17 | 61.69 | 62.44 | 3,293,357 | -2.62(-4.03%) |
Sep 27, 2018 | 65.31 | 65.58 | 64.48 | 65.06 | 1,032,614 | +0.10(+0.16%) |
Sep 26, 2018 | 64.97 | 66.43 | 64.71 | 64.96 | 1,546,190 | +0.32(+0.50%) |
Sep 25, 2018 | 64.62 | 65.54 | 64.05 | 64.64 | 1,036,630 | +0.02(+0.03%) |
Sep 24, 2018 | 64.17 | 64.79 | 63.27 | 64.62 | 1,349,368 | -1.72(-2.59%) |
Sep 21, 2018 | 67.46 | 67.63 | 65.49 | 66.34 | 2,022,789 | +0.24(+0.36%) |
Sep 20, 2018 | 65.43 | 66.93 | 65.21 | 66.10 | 2,611,804 | +1.28(+1.98%) |
Sep 19, 2018 | 62.67 | 65.71 | 62.34 | 64.82 | 2,846,063 | +3.30(+5.36%) |
Sep 18, 2018 | 61.63 | 63.50 | 60.65 | 61.52 | 1,741,066 | -0.31(-0.50%) |
Sep 17, 2018 | 60.71 | 62.59 | 60.68 | 61.83 | 1,610,668 | -0.38(-0.62%) |
Sep 14, 2018 | 63.19 | 64.24 | 61.48 | 62.21 | 2,172,344 | -0.42(-0.67%) |
Sep 13, 2018 | 61.38 | 63.66 | 61.09 | 62.63 | 3,793,266 | +3.44(+5.81%) |
Sep 12, 2018 | 58.72 | 59.51 | 57.12 | 59.19 | 2,806,347 | +0.51(+0.87%) |
Sep 11, 2018 | 57.98 | 59.84 | 56.94 | 58.68 | 3,365,912 | -1.66(-2.75%) |
Sep 10, 2018 | 62.14 | 62.29 | 59.72 | 60.33 | 2,790,357 | -1.99(-3.19%) |
Sep 07, 2018 | 61.48 | 64.35 | 61.09 | 62.32 | 2,619,133 | +0.62(+1.01%) |
Sep 06, 2018 | 61.76 | 63.19 | 60.85 | 61.70 | 1,960,809 | -0.03(-0.06%) |
Sep 05, 2018 | 63.40 | 63.80 | 60.87 | 61.73 | 3,043,504 | -3.17(-4.88%) |
Sep 04, 2018 | 65.34 | 65.52 | 63.87 | 64.90 | 1,566,828 | -0.62(-0.95%) |
Aug 31, 2018 | 65.53 | 65.53 | 65.53 | 0 | +0.26(+0.39%) | |
Aug 30, 2018 | 67.46 | 67.76 | 63.98 | 65.27 | 3,097,039 | -2.92(-4.28%) |
Aug 29, 2018 | 68.56 | 69.08 | 67.52 | 68.19 | 1,381,383 | -0.20(-0.30%) |
Aug 28, 2018 | 69.56 | 69.95 | 67.59 | 68.39 | 1,719,784 | -0.57(-0.83%) |
Aug 27, 2018 | 68.73 | 71.17 | 68.31 | 68.97 | 3,925,721 | +1.88(+2.80%) |
Aug 24, 2018 | 67.50 | 68.26 | 66.95 | 67.09 | 1,144,319 | +0.44(+0.65%) |
Aug 23, 2018 | 68.04 | 69.53 | 66.55 | 66.65 | 2,623,627 | -1.00(-1.48%) |
Aug 22, 2018 | 66.53 | 68.10 | 66.52 | 67.65 | 1,890,052 | +0.92(+1.38%) |
Aug 21, 2018 | 66.20 | 67.65 | 66.20 | 66.73 | 2,678,747 | +1.19(+1.81%) |
Aug 20, 2018 | 65.62 | 68.21 | 65.33 | 65.54 | 3,173,456 | +1.59(+2.48%) |
Aug 17, 2018 | 62.90 | 64.38 | 61.79 | 63.95 | 2,118,003 | +0.80(+1.27%) |
Aug 16, 2018 | 63.37 | 64.89 | 62.60 | 63.15 | 2,741,549 | +1.00(+1.61%) |
Aug 15, 2018 | 60.97 | 62.96 | 59.88 | 62.15 | 4,428,587 | -2.39(-3.70%) |
Aug 14, 2018 | 64.97 | 65.57 | 63.66 | 64.54 | 3,446,440 | -1.07(-1.63%) |
Aug 13, 2018 | 67.75 | 68.47 | 64.85 | 65.61 | 4,743,982 | -3.17(-4.61%) |
Aug 10, 2018 | 67.23 | 69.31 | 66.12 | 68.78 | 3,402,390 | +0.37(+0.54%) |
Aug 09, 2018 | 68.91 | 70.09 | 68.31 | 68.41 | 2,839,923 | +0.03(+0.04%) |
Aug 08, 2018 | 76.09 | 76.85 | 68.19 | 68.39 | 7,791,740 | -2.89(-4.05%) |
Aug 07, 2018 | 72.28 | 73.79 | 70.67 | 71.27 | 3,524,019 | +0.32(+0.45%) |
Aug 06, 2018 | 69.20 | 71.24 | 68.84 | 70.96 | 2,331,203 | +1.97(+2.86%) |
Aug 03, 2018 | 68.69 | 70.03 | 68.04 | 68.98 | 1,584,198 | +0.68(+1.00%) |
Aug 02, 2018 | 68.41 | 68.91 | 67.72 | 68.30 | 3,126,974 | -1.69(-2.42%) |
Aug 01, 2018 | 69.96 | 71.20 | 69.16 | 69.99 | 1,964,154 | -0.67(-0.94%) |
Jul 31, 2018 | 70.56 | 71.36 | 68.91 | 70.66 | 3,226,495 | +0.55(+0.79%) |
Jul 30, 2018 | 73.58 | 74.02 | 69.08 | 70.10 | 4,960,856 | -4.23(-5.69%) |
Jul 27, 2018 | 75.56 | 75.74 | 73.11 | 74.33 | 2,589,152 | -0.81(-1.08%) |
Jul 26, 2018 | 74.49 | 75.95 | 74.42 | 75.14 | 1,858,030 | -1.47(-1.92%) |
Jul 25, 2018 | 75.67 | 76.91 | 75.23 | 76.61 | 1,577,241 | +1.24(+1.64%) |
Jul 24, 2018 | 76.85 | 77.53 | 74.59 | 75.37 | 1,797,921 | -0.08(-0.10%) |
Jul 23, 2018 | 75.11 | 75.78 | 74.18 | 75.45 | 1,091,488 | +0.22(+0.30%) |
Jul 20, 2018 | 76.31 | 74.23 | 75.23 | 1,494,798 | +0.88(+1.18%) | |
Jul 19, 2018 | 75.64 | 75.70 | 74.20 | 74.35 | 2,134,050 | -2.08(-2.73%) |
Jul 18, 2018 | 77.40 | 77.92 | 75.46 | 76.43 | 1,780,182 | -1.05(-1.36%) |
Jul 17, 2018 | 76.26 | 77.66 | 75.58 | 77.48 | 1,027,383 | +0.40(+0.52%) |
Jul 16, 2018 | 77.39 | 77.98 | 76.47 | 77.08 | 1,043,433 | -0.34(-0.44%) |
Jul 13, 2018 | 77.42 | 1,054,285 | +0.02(+0.02%) | |||
Jul 12, 2018 | 76.87 | 77.97 | 76.48 | 77.40 | 1,867,993 | +1.73(+2.29%) |
Jul 11, 2018 | 75.23 | 76.43 | 74.80 | 75.67 | 2,325,691 | -1.42(-1.84%) |
Jul 10, 2018 | 77.23 | 78.42 | 76.45 | 77.09 | 2,248,206 | -0.59(-0.76%) |
Jul 09, 2018 | 79.20 | 79.40 | 76.42 | 77.68 | 2,038,852 | +0.45(+0.59%) |
Jul 06, 2018 | 74.94 | 77.97 | 74.54 | 77.22 | 2,835,006 | +2.02(+2.69%) |
Jul 05, 2018 | 75.74 | 76.51 | 74.13 | 75.20 | 1,728,038 | +0.03(+0.05%) |
Jul 03, 2018 | 75.17 | 75.17 | 75.17 | 0 | -0.89(-1.17%) |