Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 74.41 | 75.21 | 74.27 | 74.48 | 340,417 | -0.95(-1.25%) |
Sep 27, 2018 | 75.59 | 76.05 | 75.24 | 75.42 | 367,378 | -0.69(-0.90%) |
Sep 26, 2018 | 75.56 | 76.95 | 75.48 | 76.11 | 778,554 | +1.01(+1.35%) |
Sep 25, 2018 | 77.41 | 77.47 | 74.75 | 75.10 | 1,044,899 | -3.72(-4.72%) |
Sep 24, 2018 | 79.68 | 79.81 | 77.57 | 78.82 | 638,099 | -1.40(-1.75%) |
Sep 21, 2018 | 81.86 | 82.34 | 79.17 | 80.22 | 1,822,426 | -0.10(-0.13%) |
Sep 20, 2018 | 78.32 | 80.72 | 78.24 | 80.32 | 1,396,328 | +3.93(+5.14%) |
Sep 19, 2018 | 76.35 | 76.64 | 75.81 | 76.39 | 757,797 | +1.12(+1.48%) |
Sep 18, 2018 | 75.00 | 75.35 | 74.18 | 75.28 | 721,635 | +0.09(+0.11%) |
Sep 17, 2018 | 76.69 | 76.76 | 75.04 | 75.19 | 917,158 | -0.11(-0.15%) |
Sep 14, 2018 | 75.09 | 75.78 | 74.76 | 75.30 | 835,390 | +1.21(+1.64%) |
Sep 13, 2018 | 75.03 | 75.43 | 73.88 | 74.09 | 693,663 | +0.92(+1.26%) |
Sep 12, 2018 | 72.53 | 73.54 | 72.41 | 73.17 | 553,220 | +1.00(+1.38%) |
Sep 11, 2018 | 73.21 | 73.21 | 72.12 | 72.18 | 627,871 | -1.64(-2.22%) |
Sep 10, 2018 | 73.34 | 73.88 | 73.07 | 73.82 | 538,708 | +0.40(+0.54%) |
Sep 07, 2018 | 73.76 | 74.41 | 73.06 | 73.42 | 622,062 | -0.25(-0.34%) |
Sep 06, 2018 | 74.07 | 74.52 | 73.22 | 73.67 | 447,102 | -0.70(-0.94%) |
Sep 05, 2018 | 74.96 | 75.19 | 74.02 | 74.37 | 796,788 | -1.54(-2.03%) |
Sep 04, 2018 | 76.21 | 76.46 | 75.37 | 75.91 | 443,215 | -0.64(-0.84%) |
Aug 31, 2018 | 76.55 | 76.55 | 76.55 | 0 | -1.41(-1.81%) | |
Aug 30, 2018 | 79.43 | 79.48 | 77.77 | 77.96 | 643,087 | -0.52(-0.67%) |
Aug 29, 2018 | 79.22 | 79.25 | 78.41 | 78.48 | 371,813 | -0.32(-0.40%) |
Aug 28, 2018 | 79.27 | 79.39 | 78.35 | 78.80 | 321,596 | +0.17(+0.22%) |
Aug 27, 2018 | 77.82 | 78.87 | 77.63 | 78.63 | 466,631 | +1.61(+2.09%) |
Aug 24, 2018 | 76.82 | 77.18 | 76.60 | 77.02 | 437,596 | +0.67(+0.88%) |
Aug 23, 2018 | 76.98 | 77.48 | 76.21 | 76.35 | 469,049 | -0.70(-0.91%) |
Aug 22, 2018 | 77.47 | 77.73 | 76.69 | 77.06 | 910,025 | -2.77(-3.47%) |
Aug 21, 2018 | 80.30 | 80.55 | 79.42 | 79.82 | 647,291 | +0.07(+0.09%) |
Aug 20, 2018 | 78.93 | 80.43 | 78.81 | 79.75 | 856,109 | +0.67(+0.85%) |
Aug 17, 2018 | 78.67 | 79.30 | 78.18 | 79.08 | 461,139 | +0.76(+0.97%) |
Aug 16, 2018 | 78.05 | 79.05 | 78.04 | 78.32 | 857,670 | +0.03(+0.04%) |
Aug 15, 2018 | 78.86 | 78.94 | 77.38 | 78.29 | 1,101,240 | -1.51(-1.89%) |
Aug 14, 2018 | 80.17 | 80.69 | 79.68 | 79.80 | 540,397 | -0.55(-0.69%) |
Aug 13, 2018 | 81.24 | 81.24 | 80.16 | 80.35 | 583,130 | -0.72(-0.88%) |
Aug 10, 2018 | 81.77 | 81.77 | 80.91 | 81.07 | 893,223 | -1.94(-2.33%) |
Aug 09, 2018 | 84.02 | 84.05 | 82.78 | 83.01 | 715,989 | -1.22(-1.45%) |
Aug 08, 2018 | 84.29 | 84.36 | 83.41 | 84.23 | 590,731 | -0.59(-0.69%) |
Aug 07, 2018 | 84.70 | 85.13 | 84.44 | 84.82 | 698,547 | +0.10(+0.12%) |
Aug 06, 2018 | 83.70 | 84.98 | 83.59 | 84.71 | 574,460 | +0.38(+0.46%) |
Aug 03, 2018 | 83.53 | 84.57 | 83.50 | 84.33 | 836,635 | +0.29(+0.35%) |
Aug 02, 2018 | 82.47 | 84.07 | 82.29 | 84.04 | 1,273,225 | -0.42(-0.50%) |
Aug 01, 2018 | 86.66 | 86.66 | 83.43 | 84.46 | 1,095,775 | -3.00(-3.43%) |
Jul 31, 2018 | 86.18 | 87.67 | 86.04 | 87.45 | 735,020 | +0.34(+0.39%) |
Jul 30, 2018 | 87.10 | 87.80 | 86.28 | 87.11 | 856,887 | +0.73(+0.85%) |
Jul 27, 2018 | 85.52 | 88.09 | 84.69 | 86.38 | 1,691,196 | +0.31(+0.36%) |
Jul 26, 2018 | 87.85 | 88.94 | 86.06 | 86.07 | 1,178,926 | -2.65(-2.98%) |
Jul 25, 2018 | 86.40 | 89.13 | 85.34 | 88.72 | 1,676,179 | +0.48(+0.54%) |
Jul 24, 2018 | 89.47 | 89.67 | 87.85 | 88.24 | 514,950 | -1.00(-1.12%) |
Jul 23, 2018 | 88.63 | 89.29 | 88.32 | 89.24 | 400,229 | +0.39(+0.44%) |
Jul 20, 2018 | 89.17 | 89.81 | 87.63 | 88.84 | 820,696 | -0.50(-0.56%) |
Jul 19, 2018 | 89.68 | 90.18 | 88.77 | 89.35 | 615,047 | -0.97(-1.08%) |
Jul 18, 2018 | 90.75 | 91.07 | 89.86 | 90.32 | 822,219 | -0.90(-0.99%) |
Jul 17, 2018 | 89.91 | 91.43 | 89.72 | 91.23 | 566,495 | +1.31(+1.46%) |
Jul 16, 2018 | 91.64 | 91.64 | 89.78 | 89.91 | 586,330 | -0.32(-0.35%) |
Jul 13, 2018 | 89.87 | 90.69 | 89.78 | 90.23 | 505,882 | +0.55(+0.62%) |
Jul 12, 2018 | 88.88 | 90.77 | 88.70 | 89.67 | 364,884 | +0.79(+0.88%) |
Jul 11, 2018 | 88.29 | 89.13 | 87.27 | 88.89 | 682,478 | -1.38(-1.53%) |
Jul 10, 2018 | 88.75 | 90.34 | 88.58 | 90.27 | 1,108,281 | +1.32(+1.49%) |
Jul 09, 2018 | 89.58 | 89.58 | 88.78 | 88.95 | 622,189 | +0.08(+0.09%) |
Jul 06, 2018 | 88.45 | 89.28 | 87.63 | 88.87 | 732,962 | +0.64(+0.73%) |
Jul 05, 2018 | 90.00 | 87.39 | 88.23 | 1,108,014 | +2.64(+3.08%) | |
Jul 03, 2018 | 85.59 | 85.59 | 85.59 | 0 | -1.25(-1.43%) |