Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 70.00 | 72.24 | 69.79 | 71.12 | 1,842 | +0.42(+0.59%) |
Sep 27, 2018 | 71.64 | 72.03 | 70.00 | 70.70 | 2,791 | +0.00(+0.00%) |
Sep 26, 2018 | 71.82 | 72.38 | 70.42 | 70.70 | 2,018 | -0.56(-0.79%) |
Sep 25, 2018 | 71.26 | 72.94 | 70.00 | 71.26 | 4,375 | +0.70(+0.99%) |
Sep 24, 2018 | 68.74 | 71.40 | 68.32 | 70.56 | 5,867 | +1.26(+1.82%) |
Sep 21, 2018 | 71.82 | 72.03 | 68.32 | 69.30 | 4,457 | -2.24(-3.13%) |
Sep 20, 2018 | 71.54 | 73.78 | 70.14 | 71.54 | 4,068 | +0.28(+0.39%) |
Sep 19, 2018 | 69.16 | 72.10 | 67.20 | 71.26 | 3,269 | +3.64(+5.38%) |
Sep 18, 2018 | 68.18 | 72.80 | 66.92 | 67.62 | 6,261 | -0.56(-0.82%) |
Sep 17, 2018 | 70.42 | 70.98 | 64.82 | 68.18 | 9,483 | -2.94(-4.13%) |
Sep 14, 2018 | 70.42 | 72.38 | 70.14 | 71.12 | 1,578 | +0.70(+0.99%) |
Sep 13, 2018 | 71.12 | 71.40 | 69.44 | 70.42 | 3,388 | -0.98(-1.37%) |
Sep 12, 2018 | 71.82 | 71.82 | 68.95 | 71.40 | 7,009 | -0.14(-0.20%) |
Sep 11, 2018 | 70.14 | 73.50 | 70.14 | 71.54 | 3,560 | -1.12(-1.54%) |
Sep 10, 2018 | 74.06 | 74.48 | 70.28 | 72.66 | 6,169 | +0.14(+0.19%) |
Sep 07, 2018 | 74.34 | 75.18 | 71.82 | 72.52 | 4,314 | -2.24(-3.00%) |
Sep 06, 2018 | 75.88 | 76.02 | 73.90 | 74.76 | 3,146 | -1.40(-1.84%) |
Sep 05, 2018 | 76.86 | 79.38 | 73.08 | 76.16 | 7,783 | -1.12(-1.45%) |
Sep 04, 2018 | 77.28 | 80.22 | 75.60 | 77.28 | 9,530 | +0.00(+0.00%) |
Aug 31, 2018 | 77.28 | 77.28 | 77.28 | 0 | +0.42(+0.55%) | |
Aug 30, 2018 | 74.20 | 79.66 | 74.20 | 76.86 | 11,446 | +2.80(+3.78%) |
Aug 29, 2018 | 73.36 | 75.88 | 73.08 | 74.06 | 6,164 | +0.56(+0.76%) |
Aug 28, 2018 | 74.76 | 75.49 | 72.94 | 73.50 | 2,264 | -1.12(-1.50%) |
Aug 27, 2018 | 74.62 | 76.02 | 73.22 | 74.62 | 4,297 | -0.14(-0.19%) |
Aug 24, 2018 | 78.12 | 78.12 | 74.06 | 74.76 | 4,514 | -2.38(-3.09%) |
Aug 23, 2018 | 76.58 | 77.70 | 74.90 | 77.14 | 3,469 | +1.54(+2.04%) |
Aug 22, 2018 | 72.94 | 76.33 | 72.80 | 75.60 | 5,211 | +2.94(+4.05%) |
Aug 21, 2018 | 74.90 | 75.18 | 72.24 | 72.66 | 3,641 | -1.54(-2.08%) |
Aug 20, 2018 | 81.20 | 81.20 | 72.95 | 74.20 | 8,827 | -1.40(-1.85%) |
Aug 17, 2018 | 79.24 | 79.52 | 74.34 | 75.60 | 4,735 | -3.22(-4.09%) |
Aug 16, 2018 | 76.86 | 80.78 | 74.06 | 78.82 | 13,565 | +2.80(+3.68%) |
Aug 15, 2018 | 74.06 | 80.08 | 72.80 | 76.02 | 16,823 | +2.24(+3.04%) |
Aug 14, 2018 | 70.00 | 77.56 | 65.52 | 73.78 | 18,346 | +3.36(+4.77%) |
Aug 13, 2018 | 66.92 | 73.08 | 66.92 | 70.42 | 11,974 | +2.80(+4.14%) |
Aug 10, 2018 | 64.54 | 71.40 | 64.54 | 67.62 | 11,792 | +4.62(+7.33%) |
Aug 09, 2018 | 63.00 | 65.80 | 61.74 | 63.00 | 6,067 | +0.00(+0.00%) |
Aug 08, 2018 | 63.00 | 64.12 | 59.69 | 63.00 | 4,161 | -0.14(-0.22%) |
Aug 07, 2018 | 61.74 | 64.96 | 59.64 | 63.14 | 9,429 | +0.14(+0.22%) |
Aug 06, 2018 | 62.02 | 64.25 | 61.18 | 63.00 | 4,280 | +0.70(+1.12%) |
Aug 03, 2018 | 60.34 | 62.72 | 60.06 | 62.30 | 6,542 | +0.98(+1.60%) |
Aug 02, 2018 | 59.64 | 62.02 | 57.82 | 61.32 | 4,785 | +0.98(+1.62%) |
Aug 01, 2018 | 56.14 | 62.30 | 52.22 | 60.34 | 12,193 | +1.26(+2.13%) |
Jul 31, 2018 | 60.90 | 62.30 | 58.52 | 59.08 | 21,927 | -2.38(-3.87%) |
Jul 30, 2018 | 66.50 | 67.90 | 59.64 | 61.46 | 20,116 | -5.32(-7.97%) |
Jul 27, 2018 | 69.30 | 70.98 | 66.50 | 66.78 | 5,492 | -2.94(-4.22%) |
Jul 26, 2018 | 70.00 | 70.70 | 68.18 | 69.72 | 4,904 | -0.98(-1.39%) |
Jul 25, 2018 | 66.78 | 71.26 | 66.78 | 70.70 | 8,566 | +3.64(+5.43%) |
Jul 24, 2018 | 69.44 | 71.40 | 66.50 | 67.06 | 10,400 | -2.10(-3.04%) |
Jul 23, 2018 | 68.32 | 71.26 | 68.04 | 69.16 | 7,517 | +0.56(+0.82%) |
Jul 20, 2018 | 69.44 | 70.21 | 67.26 | 68.60 | 5,008 | -0.56(-0.81%) |
Jul 19, 2018 | 67.06 | 69.44 | 65.24 | 69.16 | 5,257 | +2.94(+4.44%) |
Jul 18, 2018 | 66.50 | 66.92 | 63.20 | 66.22 | 12,672 | -0.14(-0.21%) |
Jul 17, 2018 | 65.66 | 67.47 | 64.90 | 66.36 | 6,875 | +2.10(+3.27%) |
Jul 16, 2018 | 69.58 | 69.58 | 64.13 | 64.26 | 9,863 | -5.32(-7.65%) |
Jul 13, 2018 | 70.70 | 73.36 | 69.58 | 69.58 | 5,257 | -1.26(-1.78%) |
Jul 12, 2018 | 71.54 | 72.94 | 70.42 | 70.84 | 6,180 | -0.28(-0.39%) |
Jul 11, 2018 | 70.00 | 71.26 | 69.03 | 71.12 | 3,339 | +0.98(+1.40%) |
Jul 10, 2018 | 72.52 | 72.52 | 69.30 | 70.14 | 5,573 | -2.24(-3.09%) |
Jul 09, 2018 | 71.40 | 74.76 | 70.56 | 72.38 | 7,784 | +1.12(+1.57%) |
Jul 06, 2018 | 70.00 | 73.37 | 69.94 | 71.26 | 3,783 | +1.82(+2.62%) |
Jul 05, 2018 | 69.44 | 71.26 | 69.30 | 69.44 | 6,503 | -0.42(-0.60%) |
Jul 03, 2018 | 69.86 | 69.86 | 69.86 | 0 | -1.40(-1.96%) |