Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 63.20 | 65.70 | 63.15 | 64.45 | 820,500 | +1.15(+1.82%) |
Sep 27, 2018 | 61.40 | 63.74 | 61.30 | 63.30 | 489,733 | +1.90(+3.09%) |
Sep 26, 2018 | 61.50 | 62.40 | 60.50 | 61.40 | 376,670 | -0.10(-0.16%) |
Sep 25, 2018 | 61.40 | 62.18 | 61.10 | 61.50 | 306,992 | +0.15(+0.24%) |
Sep 24, 2018 | 60.25 | 62.05 | 60.25 | 61.35 | 310,482 | +0.70(+1.15%) |
Sep 21, 2018 | 61.45 | 62.50 | 60.15 | 60.65 | 788,200 | -0.80(-1.30%) |
Sep 20, 2018 | 60.55 | 62.00 | 60.50 | 61.45 | 432,401 | +1.20(+1.99%) |
Sep 19, 2018 | 61.65 | 62.40 | 59.70 | 60.25 | 294,411 | -1.40(-2.27%) |
Sep 18, 2018 | 59.95 | 62.25 | 59.95 | 61.65 | 435,009 | +1.75(+2.92%) |
Sep 17, 2018 | 62.30 | 62.40 | 59.00 | 59.90 | 407,508 | -2.15(-3.46%) |
Sep 14, 2018 | 60.95 | 62.80 | 60.71 | 62.05 | 515,100 | +1.80(+2.99%) |
Sep 13, 2018 | 59.00 | 60.35 | 55.60 | 60.25 | 775,297 | +1.50(+2.55%) |
Sep 12, 2018 | 61.55 | 62.20 | 58.35 | 58.75 | 803,218 | -2.70(-4.39%) |
Sep 11, 2018 | 61.25 | 62.40 | 61.00 | 61.45 | 502,050 | +0.10(+0.16%) |
Sep 10, 2018 | 60.55 | 61.50 | 59.85 | 61.35 | 273,300 | +1.20(+2.00%) |
Sep 07, 2018 | 60.20 | 61.40 | 59.65 | 60.15 | 256,400 | -0.05(-0.08%) |
Sep 06, 2018 | 59.55 | 60.74 | 58.30 | 60.20 | 458,657 | +0.65(+1.09%) |
Sep 05, 2018 | 62.20 | 62.40 | 59.08 | 59.55 | 523,379 | -2.85(-4.57%) |
Sep 04, 2018 | 62.10 | 62.55 | 60.25 | 62.40 | 512,548 | +0.60(+0.97%) |
Aug 31, 2018 | 61.80 | 61.80 | 61.80 | 0 | +3.40(+5.82%) | |
Aug 30, 2018 | 59.15 | 59.55 | 58.25 | 58.40 | 303,736 | -0.75(-1.27%) |
Aug 29, 2018 | 59.30 | 59.60 | 58.95 | 59.15 | 286,532 | -0.15(-0.25%) |
Aug 28, 2018 | 59.70 | 60.00 | 59.22 | 59.30 | 223,936 | -0.45(-0.75%) |
Aug 27, 2018 | 59.50 | 60.00 | 59.15 | 59.75 | 233,258 | +0.70(+1.19%) |
Aug 24, 2018 | 59.10 | 59.50 | 58.60 | 59.05 | 245,100 | -0.15(-0.25%) |
Aug 23, 2018 | 58.90 | 59.50 | 58.23 | 59.20 | 291,776 | +0.35(+0.59%) |
Aug 22, 2018 | 57.05 | 58.90 | 57.05 | 58.85 | 350,828 | +1.60(+2.79%) |
Aug 21, 2018 | 56.30 | 57.49 | 56.30 | 57.25 | 219,928 | +1.05(+1.87%) |
Aug 20, 2018 | 57.10 | 57.75 | 55.91 | 56.20 | 217,447 | -0.75(-1.32%) |
Aug 17, 2018 | 55.25 | 57.16 | 55.25 | 56.95 | 312,400 | +1.55(+2.80%) |
Aug 16, 2018 | 53.80 | 56.05 | 53.15 | 55.40 | 450,622 | +1.95(+3.65%) |
Aug 15, 2018 | 54.85 | 54.95 | 52.35 | 53.45 | 430,177 | -1.45(-2.64%) |
Aug 14, 2018 | 55.35 | 55.35 | 54.80 | 54.90 | 329,012 | -0.30(-0.54%) |
Aug 13, 2018 | 56.90 | 57.18 | 54.35 | 55.20 | 407,833 | -1.75(-3.07%) |
Aug 10, 2018 | 56.65 | 57.55 | 56.20 | 56.95 | 253,700 | -0.20(-0.35%) |
Aug 09, 2018 | 58.05 | 58.35 | 57.00 | 57.15 | 252,743 | -0.70(-1.21%) |
Aug 08, 2018 | 57.50 | 58.50 | 56.65 | 57.85 | 321,020 | +0.35(+0.61%) |
Aug 07, 2018 | 57.45 | 57.75 | 56.15 | 57.50 | 384,402 | +0.35(+0.61%) |
Aug 06, 2018 | 55.45 | 57.65 | 55.41 | 57.15 | 403,538 | +2.00(+3.63%) |
Aug 03, 2018 | 55.85 | 56.17 | 54.40 | 55.15 | 333,700 | -0.50(-0.90%) |
Aug 02, 2018 | 52.80 | 56.03 | 52.55 | 55.65 | 503,415 | +2.70(+5.10%) |
Aug 01, 2018 | 52.65 | 53.15 | 51.75 | 52.95 | 423,649 | +0.45(+0.86%) |
Jul 31, 2018 | 51.60 | 54.20 | 51.55 | 52.50 | 483,479 | +0.85(+1.65%) |
Jul 30, 2018 | 52.85 | 53.54 | 51.55 | 51.65 | 368,053 | -1.10(-2.09%) |
Jul 27, 2018 | 54.45 | 55.34 | 52.55 | 52.75 | 600,700 | -0.95(-1.77%) |
Jul 26, 2018 | 57.35 | 48.80 | 53.70 | 1,894,703 | +4.90(+10.04%) | |
Jul 25, 2018 | 48.05 | 49.05 | 47.50 | 48.80 | 368,830 | +1.20(+2.52%) |
Jul 24, 2018 | 50.90 | 51.00 | 46.70 | 47.60 | 644,171 | -3.20(-6.30%) |
Jul 23, 2018 | 50.40 | 51.05 | 49.98 | 50.80 | 244,800 | +0.45(+0.89%) |
Jul 20, 2018 | 50.30 | 50.65 | 50.10 | 50.35 | 203,778 | +0.05(+0.10%) |
Jul 19, 2018 | 49.85 | 50.50 | 49.60 | 50.30 | 366,564 | +0.30(+0.60%) |
Jul 18, 2018 | 49.95 | 50.05 | 49.25 | 50.00 | 327,363 | +0.05(+0.10%) |
Jul 17, 2018 | 49.00 | 50.45 | 48.80 | 49.95 | 324,435 | +0.75(+1.52%) |
Jul 16, 2018 | 49.45 | 49.45 | 48.45 | 49.20 | 234,428 | -0.05(-0.10%) |
Jul 13, 2018 | 48.85 | 49.25 | 47.85 | 49.25 | 344,705 | +0.45(+0.92%) |
Jul 12, 2018 | 48.80 | 47.70 | 48.80 | 322,233 | +1.05(+2.20%) | |
Jul 11, 2018 | 47.45 | 48.05 | 47.35 | 47.75 | 208,937 | +0.00(+0.00%) |
Jul 10, 2018 | 48.70 | 49.15 | 47.40 | 47.75 | 156,343 | -0.95(-1.95%) |
Jul 09, 2018 | 48.60 | 49.35 | 48.20 | 48.70 | 466,011 | +0.55(+1.14%) |
Jul 06, 2018 | 47.45 | 48.25 | 47.45 | 48.15 | 213,607 | +0.80(+1.69%) |
Jul 05, 2018 | 46.75 | 47.65 | 46.40 | 47.35 | 234,606 | +0.90(+1.94%) |
Jul 03, 2018 | 46.45 | 46.45 | 46.45 | 0 | +0.10(+0.22%) |