Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 77.85 | 78.95 | 77.25 | 78.20 | 97,100 | -0.15(-0.19%) |
Sep 27, 2018 | 78.60 | 80.25 | 77.00 | 78.35 | 39,639 | -0.30(-0.38%) |
Sep 26, 2018 | 79.00 | 79.95 | 78.55 | 78.65 | 45,752 | -0.25(-0.32%) |
Sep 25, 2018 | 79.70 | 80.25 | 78.55 | 78.90 | 83,300 | -0.50(-0.63%) |
Sep 24, 2018 | 76.75 | 79.85 | 74.25 | 79.40 | 98,875 | +1.65(+2.12%) |
Sep 21, 2018 | 80.45 | 80.85 | 77.75 | 77.75 | 199,000 | -2.75(-3.42%) |
Sep 20, 2018 | 79.20 | 81.25 | 79.20 | 80.50 | 54,005 | +1.35(+1.71%) |
Sep 19, 2018 | 80.05 | 81.05 | 78.15 | 79.15 | 136,674 | -1.00(-1.25%) |
Sep 18, 2018 | 83.15 | 83.45 | 80.10 | 80.15 | 77,269 | -2.90(-3.49%) |
Sep 17, 2018 | 83.00 | 83.25 | 82.35 | 83.05 | 90,313 | +0.40(+0.48%) |
Sep 14, 2018 | 82.50 | 83.35 | 82.10 | 82.65 | 45,500 | +0.20(+0.24%) |
Sep 13, 2018 | 83.05 | 83.65 | 82.25 | 82.45 | 38,531 | -0.55(-0.66%) |
Sep 12, 2018 | 83.95 | 84.35 | 82.61 | 83.00 | 79,795 | -1.10(-1.31%) |
Sep 11, 2018 | 83.00 | 84.70 | 82.82 | 84.10 | 48,999 | +0.95(+1.14%) |
Sep 10, 2018 | 82.85 | 84.25 | 82.75 | 83.15 | 49,437 | +0.40(+0.48%) |
Sep 07, 2018 | 84.55 | 86.50 | 82.30 | 82.75 | 87,500 | -2.10(-2.47%) |
Sep 06, 2018 | 82.60 | 85.65 | 82.15 | 84.85 | 87,450 | +2.80(+3.41%) |
Sep 05, 2018 | 82.40 | 83.80 | 81.35 | 82.05 | 84,984 | -0.60(-0.73%) |
Sep 04, 2018 | 83.80 | 84.49 | 82.15 | 82.65 | 70,335 | -0.80(-0.96%) |
Aug 31, 2018 | 83.45 | 83.45 | 83.45 | 0 | +1.10(+1.34%) | |
Aug 30, 2018 | 83.40 | 84.05 | 81.75 | 82.35 | 40,141 | -1.00(-1.20%) |
Aug 29, 2018 | 83.60 | 84.20 | 82.85 | 83.35 | 46,550 | +0.35(+0.42%) |
Aug 28, 2018 | 82.55 | 84.44 | 82.22 | 83.00 | 71,879 | +0.55(+0.67%) |
Aug 27, 2018 | 84.75 | 86.24 | 81.55 | 82.45 | 105,367 | -1.60(-1.90%) |
Aug 24, 2018 | 83.30 | 84.25 | 82.50 | 84.05 | 93,600 | +1.05(+1.27%) |
Aug 23, 2018 | 83.05 | 84.45 | 82.27 | 83.00 | 82,924 | -0.35(-0.42%) |
Aug 22, 2018 | 84.65 | 86.00 | 82.05 | 83.35 | 101,361 | -1.15(-1.36%) |
Aug 21, 2018 | 80.30 | 85.55 | 80.30 | 84.50 | 140,229 | +4.40(+5.49%) |
Aug 20, 2018 | 86.05 | 89.85 | 78.00 | 80.10 | 312,251 | -1.45(-1.78%) |
Aug 17, 2018 | 74.90 | 81.95 | 74.90 | 81.55 | 293,500 | +14.55(+21.72%) |
Aug 16, 2018 | 65.75 | 67.45 | 65.10 | 67.00 | 84,219 | +2.05(+3.16%) |
Aug 15, 2018 | 64.75 | 65.65 | 63.60 | 64.95 | 65,471 | -0.25(-0.38%) |
Aug 14, 2018 | 64.75 | 66.35 | 64.15 | 65.20 | 76,830 | +0.55(+0.85%) |
Aug 13, 2018 | 65.55 | 68.05 | 64.05 | 64.65 | 36,698 | -0.90(-1.37%) |
Aug 10, 2018 | 65.50 | 66.70 | 64.85 | 65.55 | 30,800 | +0.05(+0.08%) |
Aug 09, 2018 | 65.40 | 66.90 | 64.85 | 65.50 | 36,009 | +0.05(+0.08%) |
Aug 08, 2018 | 65.40 | 65.83 | 64.85 | 65.45 | 41,136 | -0.10(-0.15%) |
Aug 07, 2018 | 64.15 | 65.65 | 64.15 | 65.55 | 17,469 | +0.85(+1.31%) |
Aug 06, 2018 | 63.60 | 64.75 | 63.00 | 64.70 | 17,476 | +1.10(+1.73%) |
Aug 03, 2018 | 63.80 | 63.80 | 62.80 | 63.60 | 26,200 | -0.05(-0.08%) |
Aug 02, 2018 | 63.90 | 64.75 | 63.45 | 63.65 | 18,466 | -0.55(-0.86%) |
Aug 01, 2018 | 64.05 | 64.62 | 63.20 | 64.20 | 36,936 | +0.20(+0.31%) |
Jul 31, 2018 | 63.35 | 64.45 | 62.85 | 64.00 | 22,165 | +0.60(+0.95%) |
Jul 30, 2018 | 62.50 | 63.60 | 62.45 | 63.40 | 30,720 | +0.85(+1.36%) |
Jul 27, 2018 | 64.25 | 64.70 | 62.42 | 62.55 | 34,200 | -1.70(-2.65%) |
Jul 26, 2018 | 64.65 | 65.82 | 63.75 | 64.25 | 25,917 | -0.30(-0.46%) |
Jul 25, 2018 | 64.35 | 64.80 | 63.55 | 64.55 | 48,484 | +0.30(+0.47%) |
Jul 24, 2018 | 63.90 | 64.60 | 63.75 | 64.25 | 47,962 | +0.35(+0.55%) |
Jul 23, 2018 | 64.20 | 64.55 | 63.40 | 63.90 | 49,218 | -0.60(-0.93%) |
Jul 20, 2018 | 63.50 | 64.95 | 63.45 | 64.50 | 48,819 | +1.10(+1.74%) |
Jul 19, 2018 | 63.70 | 65.40 | 63.20 | 63.40 | 108,397 | -0.25(-0.39%) |
Jul 18, 2018 | 63.50 | 63.85 | 62.40 | 63.65 | 26,995 | +0.25(+0.39%) |
Jul 17, 2018 | 62.85 | 63.90 | 62.65 | 63.40 | 22,628 | +0.60(+0.96%) |
Jul 16, 2018 | 62.70 | 62.85 | 61.90 | 62.80 | 35,113 | +0.10(+0.16%) |
Jul 13, 2018 | 63.95 | 64.25 | 62.50 | 62.70 | 50,562 | -1.00(-1.57%) |
Jul 12, 2018 | 64.10 | 64.70 | 63.15 | 63.70 | 38,323 | -0.15(-0.23%) |
Jul 11, 2018 | 63.00 | 64.30 | 62.05 | 63.85 | 47,238 | +0.50(+0.79%) |
Jul 10, 2018 | 64.55 | 65.30 | 62.85 | 63.35 | 68,664 | -1.15(-1.78%) |
Jul 09, 2018 | 64.45 | 64.45 | 63.50 | 64.50 | 34,459 | +0.30(+0.47%) |
Jul 06, 2018 | 64.50 | 64.95 | 63.95 | 64.20 | 29,850 | -0.25(-0.39%) |
Jul 05, 2018 | 64.05 | 64.80 | 63.10 | 64.45 | 39,753 | +0.60(+0.94%) |
Jul 03, 2018 | 63.85 | 63.85 | 63.85 | 0 | +0.90(+1.43%) |