Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 66.51 | 71.46 | 66.20 | 70.86 | 179,800 | +4.40(+6.62%) |
Sep 27, 2018 | 66.45 | 66.78 | 65.14 | 66.46 | 37,614 | +0.36(+0.54%) |
Sep 26, 2018 | 67.03 | 67.19 | 65.80 | 66.10 | 51,841 | -0.71(-1.06%) |
Sep 25, 2018 | 67.07 | 67.56 | 66.28 | 66.81 | 48,719 | -0.22(-0.33%) |
Sep 24, 2018 | 66.45 | 67.68 | 66.11 | 67.03 | 115,033 | +0.53(+0.80%) |
Sep 21, 2018 | 67.94 | 67.94 | 65.93 | 66.50 | 217,100 | -1.00(-1.48%) |
Sep 20, 2018 | 68.00 | 68.00 | 66.63 | 67.50 | 111,746 | +0.00(+0.00%) |
Sep 19, 2018 | 67.82 | 68.19 | 65.86 | 67.50 | 78,190 | -0.33(-0.49%) |
Sep 18, 2018 | 69.01 | 70.00 | 67.38 | 67.83 | 78,219 | -0.35(-0.51%) |
Sep 17, 2018 | 68.59 | 68.59 | 66.13 | 68.18 | 72,894 | -0.16(-0.23%) |
Sep 14, 2018 | 69.24 | 69.46 | 66.80 | 68.34 | 120,300 | -0.81(-1.17%) |
Sep 13, 2018 | 65.92 | 70.02 | 65.52 | 69.15 | 159,407 | +3.23(+4.90%) |
Sep 12, 2018 | 63.50 | 66.41 | 63.50 | 65.92 | 121,471 | +2.15(+3.37%) |
Sep 11, 2018 | 64.05 | 64.68 | 62.66 | 63.77 | 76,044 | -0.58(-0.90%) |
Sep 10, 2018 | 64.35 | 66.74 | 64.02 | 64.35 | 117,994 | -0.79(-1.21%) |
Sep 07, 2018 | 67.74 | 68.57 | 65.00 | 65.14 | 143,800 | -3.06(-4.49%) |
Sep 06, 2018 | 69.00 | 69.86 | 67.49 | 68.20 | 246,310 | -1.02(-1.47%) |
Sep 05, 2018 | 69.87 | 70.39 | 68.04 | 69.22 | 224,531 | +0.35(+0.51%) |
Sep 04, 2018 | 70.61 | 70.61 | 68.39 | 68.87 | 305,091 | -2.11(-2.97%) |
Aug 31, 2018 | 70.98 | 70.98 | 70.98 | 0 | +0.29(+0.41%) | |
Aug 30, 2018 | 75.46 | 75.46 | 70.60 | 70.69 | 138,355 | -5.40(-7.10%) |
Aug 29, 2018 | 75.94 | 76.99 | 73.92 | 76.09 | 127,390 | +0.66(+0.87%) |
Aug 28, 2018 | 76.95 | 76.95 | 74.21 | 75.43 | 166,902 | -0.85(-1.11%) |
Aug 27, 2018 | 74.06 | 76.95 | 73.35 | 76.28 | 101,370 | +2.22(+3.00%) |
Aug 24, 2018 | 74.06 | 75.99 | 73.19 | 74.06 | 106,400 | +0.30(+0.41%) |
Aug 23, 2018 | 72.50 | 74.40 | 71.52 | 73.76 | 140,687 | +1.25(+1.72%) |
Aug 22, 2018 | 69.77 | 72.79 | 69.71 | 72.51 | 114,539 | +2.47(+3.53%) |
Aug 21, 2018 | 69.74 | 70.19 | 68.09 | 70.04 | 94,698 | +0.72(+1.04%) |
Aug 20, 2018 | 71.60 | 72.47 | 69.14 | 69.32 | 46,190 | -2.20(-3.08%) |
Aug 17, 2018 | 69.19 | 72.85 | 68.47 | 71.52 | 117,700 | +2.43(+3.52%) |
Aug 16, 2018 | 68.39 | 69.50 | 67.09 | 69.09 | 163,347 | +1.73(+2.57%) |
Aug 15, 2018 | 68.23 | 68.28 | 67.00 | 67.36 | 202,894 | -0.64(-0.94%) |
Aug 14, 2018 | 67.81 | 69.05 | 66.25 | 68.00 | 222,210 | -0.34(-0.50%) |
Aug 13, 2018 | 67.99 | 70.00 | 66.93 | 68.34 | 101,053 | +0.74(+1.09%) |
Aug 10, 2018 | 66.21 | 68.23 | 66.21 | 67.60 | 133,700 | +1.27(+1.91%) |
Aug 09, 2018 | 66.03 | 67.15 | 65.84 | 66.33 | 115,681 | +0.58(+0.88%) |
Aug 08, 2018 | 66.76 | 66.91 | 65.20 | 65.75 | 124,669 | -1.13(-1.69%) |
Aug 07, 2018 | 67.11 | 67.50 | 65.66 | 66.88 | 143,892 | +0.26(+0.39%) |
Aug 06, 2018 | 65.88 | 67.56 | 65.88 | 66.62 | 107,710 | -0.20(-0.30%) |
Aug 03, 2018 | 67.92 | 68.25 | 65.94 | 66.82 | 51,900 | -1.24(-1.82%) |
Aug 02, 2018 | 67.89 | 68.92 | 67.21 | 68.06 | 78,425 | +0.14(+0.21%) |
Aug 01, 2018 | 68.28 | 69.90 | 66.03 | 67.92 | 170,951 | -0.02(-0.03%) |
Jul 31, 2018 | 66.89 | 69.22 | 66.89 | 67.94 | 72,022 | +1.11(+1.66%) |
Jul 30, 2018 | 65.62 | 67.28 | 63.98 | 66.83 | 98,516 | +1.30(+1.98%) |
Jul 27, 2018 | 67.75 | 68.07 | 63.52 | 65.53 | 147,100 | -2.32(-3.42%) |
Jul 26, 2018 | 68.50 | 68.68 | 67.54 | 67.85 | 47,389 | -1.03(-1.50%) |
Jul 25, 2018 | 69.22 | 67.10 | 68.88 | 123,432 | +1.67(+2.48%) | |
Jul 24, 2018 | 69.74 | 70.00 | 66.15 | 67.21 | 170,854 | -1.95(-2.82%) |
Jul 23, 2018 | 69.00 | 71.31 | 68.99 | 69.16 | 94,204 | -0.02(-0.03%) |
Jul 20, 2018 | 71.35 | 71.62 | 68.58 | 69.18 | 114,686 | -1.67(-2.36%) |
Jul 19, 2018 | 71.72 | 72.23 | 68.64 | 70.85 | 202,557 | -0.91(-1.27%) |
Jul 18, 2018 | 70.40 | 72.02 | 70.30 | 71.76 | 69,779 | +1.26(+1.79%) |
Jul 17, 2018 | 69.08 | 72.30 | 68.58 | 70.50 | 155,428 | +1.15(+1.66%) |
Jul 16, 2018 | 70.73 | 70.73 | 68.61 | 69.35 | 74,225 | -0.38(-0.54%) |
Jul 13, 2018 | 69.87 | 72.07 | 67.69 | 69.73 | 192,285 | +0.23(+0.33%) |
Jul 12, 2018 | 68.67 | 70.56 | 68.32 | 69.50 | 220,767 | +1.40(+2.06%) |
Jul 11, 2018 | 69.61 | 70.03 | 67.81 | 68.10 | 94,062 | -1.69(-2.42%) |
Jul 10, 2018 | 71.72 | 71.72 | 68.15 | 69.79 | 138,063 | -1.96(-2.73%) |
Jul 09, 2018 | 71.86 | 72.93 | 70.86 | 71.75 | 50,459 | +0.08(+0.11%) |
Jul 06, 2018 | 68.56 | 71.84 | 68.56 | 71.67 | 81,744 | +3.49(+5.12%) |
Jul 05, 2018 | 68.49 | 70.59 | 68.08 | 68.18 | 109,337 | -0.56(-0.81%) |
Jul 03, 2018 | 68.74 | 68.74 | 68.74 | 0 | +1.93(+2.89%) |