Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 64.56 | 66.50 | 63.63 | 63.93 | 369,684 | -0.75(-1.15%) |
Sep 27, 2018 | 65.90 | 66.16 | 64.33 | 64.68 | 392,364 | -1.39(-2.10%) |
Sep 26, 2018 | 65.36 | 67.03 | 64.46 | 66.07 | 457,137 | +0.83(+1.27%) |
Sep 25, 2018 | 64.61 | 65.38 | 64.21 | 65.24 | 336,438 | +0.96(+1.50%) |
Sep 24, 2018 | 65.40 | 66.24 | 64.14 | 64.28 | 354,030 | -0.97(-1.49%) |
Sep 21, 2018 | 64.43 | 65.92 | 64.27 | 65.25 | 701,688 | +0.85(+1.32%) |
Sep 20, 2018 | 65.81 | 65.88 | 62.94 | 64.40 | 657,855 | -1.50(-2.27%) |
Sep 19, 2018 | 65.54 | 67.23 | 65.25 | 65.89 | 466,895 | +0.38(+0.57%) |
Sep 18, 2018 | 64.24 | 65.93 | 64.00 | 65.52 | 447,117 | +1.56(+2.43%) |
Sep 17, 2018 | 65.11 | 65.11 | 63.15 | 63.96 | 398,877 | -0.81(-1.25%) |
Sep 14, 2018 | 62.90 | 66.44 | 62.29 | 64.77 | 762,185 | +1.92(+3.06%) |
Sep 13, 2018 | 63.76 | 63.88 | 62.61 | 62.85 | 450,702 | -0.88(-1.38%) |
Sep 12, 2018 | 64.44 | 64.91 | 62.81 | 63.73 | 393,707 | -0.43(-0.66%) |
Sep 11, 2018 | 62.66 | 64.34 | 62.24 | 64.15 | 487,585 | +1.25(+1.99%) |
Sep 10, 2018 | 61.64 | 65.09 | 61.64 | 62.90 | 1,127,271 | +1.44(+2.34%) |
Sep 07, 2018 | 63.04 | 64.52 | 60.86 | 61.46 | 834,518 | -1.62(-2.57%) |
Sep 06, 2018 | 63.72 | 65.46 | 62.85 | 63.08 | 569,313 | -0.67(-1.05%) |
Sep 05, 2018 | 65.88 | 66.36 | 63.31 | 63.75 | 552,154 | -2.43(-3.68%) |
Sep 04, 2018 | 65.67 | 66.65 | 64.85 | 66.19 | 657,195 | +0.46(+0.70%) |
Aug 31, 2018 | 65.73 | 65.73 | 65.73 | 0 | +0.84(+1.29%) | |
Aug 30, 2018 | 63.75 | 65.07 | 63.75 | 64.89 | 383,756 | +0.74(+1.16%) |
Aug 29, 2018 | 64.45 | 64.57 | 62.81 | 64.14 | 361,130 | -0.18(-0.27%) |
Aug 28, 2018 | 63.52 | 64.74 | 62.65 | 64.32 | 447,392 | +1.12(+1.77%) |
Aug 27, 2018 | 62.51 | 63.86 | 62.31 | 63.20 | 422,824 | +0.43(+0.68%) |
Aug 24, 2018 | 64.91 | 65.25 | 62.70 | 62.77 | 727,633 | -2.30(-3.53%) |
Aug 23, 2018 | 65.17 | 65.81 | 63.71 | 65.07 | 561,745 | +0.75(+1.17%) |
Aug 22, 2018 | 64.70 | 65.75 | 63.96 | 64.32 | 584,755 | -0.23(-0.35%) |
Aug 21, 2018 | 64.65 | 66.10 | 63.26 | 64.55 | 939,243 | +0.03(+0.04%) |
Aug 20, 2018 | 61.18 | 64.76 | 60.84 | 64.52 | 883,365 | +2.15(+3.45%) |
Aug 17, 2018 | 63.58 | 64.41 | 61.10 | 62.37 | 1,265,048 | -1.03(-1.62%) |
Aug 16, 2018 | 66.96 | 67.90 | 58.45 | 63.40 | 5,965,711 | -6.01(-8.65%) |
Aug 15, 2018 | 75.99 | 75.99 | 68.84 | 69.41 | 1,089,598 | -8.42(-10.82%) |
Aug 14, 2018 | 74.67 | 78.65 | 74.60 | 77.83 | 788,244 | +3.02(+4.04%) |
Aug 13, 2018 | 72.65 | 75.02 | 71.98 | 74.81 | 608,002 | +3.02(+4.21%) |
Aug 10, 2018 | 73.60 | 73.60 | 71.40 | 71.79 | 521,155 | -1.96(-2.65%) |
Aug 09, 2018 | 69.25 | 74.11 | 69.25 | 73.75 | 627,307 | +3.25(+4.60%) |
Aug 08, 2018 | 70.85 | 74.01 | 70.46 | 70.50 | 1,130,349 | +2.09(+3.06%) |
Aug 07, 2018 | 68.49 | 68.90 | 67.16 | 68.41 | 382,186 | +0.09(+0.13%) |
Aug 06, 2018 | 67.31 | 68.95 | 66.80 | 68.32 | 527,406 | +1.04(+1.54%) |
Aug 03, 2018 | 67.52 | 69.05 | 66.50 | 67.28 | 415,346 | +0.02(+0.02%) |
Aug 02, 2018 | 66.09 | 67.67 | 65.44 | 67.26 | 385,072 | +0.94(+1.41%) |
Aug 01, 2018 | 67.00 | 68.07 | 65.15 | 66.33 | 505,419 | -0.81(-1.21%) |
Jul 31, 2018 | 68.53 | 68.81 | 67.04 | 67.14 | 528,386 | -1.44(-2.10%) |
Jul 30, 2018 | 67.11 | 69.44 | 67.06 | 68.58 | 416,861 | +1.29(+1.91%) |
Jul 27, 2018 | 68.65 | 69.46 | 67.07 | 67.29 | 411,281 | -1.17(-1.71%) |
Jul 26, 2018 | 69.51 | 71.09 | 67.82 | 68.46 | 310,108 | -0.64(-0.93%) |
Jul 25, 2018 | 68.49 | 69.74 | 68.37 | 69.10 | 297,306 | +0.56(+0.82%) |
Jul 24, 2018 | 70.64 | 70.99 | 68.16 | 68.54 | 408,250 | -1.73(-2.46%) |
Jul 23, 2018 | 70.60 | 71.27 | 69.61 | 70.28 | 497,952 | -0.42(-0.59%) |
Jul 20, 2018 | 70.74 | 71.69 | 70.23 | 70.69 | 381,321 | -0.29(-0.41%) |
Jul 19, 2018 | 71.18 | 72.02 | 69.50 | 70.99 | 487,522 | -0.97(-1.35%) |
Jul 18, 2018 | 71.79 | 72.46 | 70.77 | 71.96 | 416,196 | +0.34(+0.48%) |
Jul 17, 2018 | 71.35 | 72.27 | 70.38 | 71.61 | 404,216 | +0.00(+0.00%) |
Jul 16, 2018 | 71.77 | 72.29 | 70.10 | 71.61 | 458,010 | +0.04(+0.06%) |
Jul 13, 2018 | 71.50 | 73.13 | 71.47 | 71.57 | 194,802 | -0.03(-0.05%) |
Jul 12, 2018 | 73.09 | 73.66 | 70.10 | 71.61 | 533,187 | -1.39(-1.90%) |
Jul 11, 2018 | 73.29 | 73.98 | 72.06 | 72.99 | 279,067 | -0.46(-0.63%) |
Jul 10, 2018 | 74.19 | 75.25 | 73.06 | 73.45 | 275,398 | -1.15(-1.54%) |
Jul 09, 2018 | 76.61 | 76.99 | 73.29 | 74.60 | 407,204 | -1.43(-1.88%) |
Jul 06, 2018 | 76.19 | 76.70 | 75.23 | 76.03 | 387,550 | -0.29(-0.38%) |
Jul 05, 2018 | 78.24 | 78.24 | 75.51 | 76.32 | 385,510 | -1.10(-1.42%) |
Jul 03, 2018 | 77.42 | 77.42 | 77.42 | 0 | +0.15(+0.19%) |