Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 71.03 | 71.55 | 70.81 | 71.25 | 180,281 | +0.24(+0.34%) |
Sep 27, 2018 | 72.03 | 72.12 | 70.96 | 71.00 | 172,150 | -0.82(-1.14%) |
Sep 26, 2018 | 73.28 | 73.37 | 71.69 | 71.82 | 178,329 | -1.67(-2.28%) |
Sep 25, 2018 | 74.31 | 74.31 | 72.81 | 73.49 | 239,527 | -0.69(-0.93%) |
Sep 24, 2018 | 75.17 | 75.56 | 74.05 | 74.18 | 178,013 | -1.29(-1.71%) |
Sep 21, 2018 | 76.28 | 77.10 | 75.13 | 75.47 | 557,549 | -1.76(-2.28%) |
Sep 20, 2018 | 77.10 | 78.00 | 77.01 | 77.23 | 65,601 | +0.52(+0.67%) |
Sep 19, 2018 | 76.67 | 77.49 | 76.54 | 76.71 | 110,611 | -0.17(-0.22%) |
Sep 18, 2018 | 76.80 | 77.19 | 76.33 | 76.89 | 49,460 | +0.00(+0.00%) |
Sep 17, 2018 | 77.74 | 77.87 | 76.89 | 76.89 | 72,451 | -1.50(-1.92%) |
Sep 14, 2018 | 77.36 | 78.47 | 77.08 | 78.39 | 78,385 | +0.99(+1.28%) |
Sep 13, 2018 | 77.27 | 77.62 | 76.84 | 77.40 | 93,935 | +0.09(+0.11%) |
Sep 12, 2018 | 78.43 | 78.43 | 77.19 | 77.31 | 121,979 | -1.33(-1.69%) |
Sep 11, 2018 | 78.52 | 79.29 | 78.52 | 78.65 | 84,891 | -0.13(-0.16%) |
Sep 10, 2018 | 79.25 | 79.63 | 78.39 | 78.77 | 68,683 | -0.56(-0.70%) |
Sep 07, 2018 | 78.82 | 79.50 | 78.52 | 79.33 | 56,139 | +0.56(+0.71%) |
Sep 06, 2018 | 78.86 | 79.42 | 78.47 | 78.77 | 102,811 | -0.26(-0.33%) |
Sep 05, 2018 | 78.60 | 79.12 | 78.39 | 79.03 | 74,326 | +0.60(+0.77%) |
Sep 04, 2018 | 78.09 | 78.82 | 77.40 | 78.43 | 60,890 | +0.21(+0.27%) |
Aug 31, 2018 | 78.22 | 78.22 | 78.22 | 0 | +0.73(+0.94%) | |
Aug 30, 2018 | 77.10 | 77.96 | 76.71 | 77.49 | 58,908 | +0.43(+0.56%) |
Aug 29, 2018 | 77.44 | 77.44 | 76.63 | 77.06 | 92,056 | -0.26(-0.33%) |
Aug 28, 2018 | 77.66 | 77.66 | 77.01 | 77.31 | 60,099 | -0.04(-0.06%) |
Aug 27, 2018 | 77.87 | 78.17 | 77.19 | 77.36 | 47,593 | -0.21(-0.28%) |
Aug 24, 2018 | 77.36 | 78.00 | 77.28 | 77.57 | 37,154 | -0.09(-0.11%) |
Aug 23, 2018 | 77.62 | 77.70 | 77.01 | 77.66 | 69,521 | -0.09(-0.11%) |
Aug 22, 2018 | 77.74 | 77.96 | 77.27 | 77.74 | 69,421 | -0.04(-0.06%) |
Aug 21, 2018 | 77.27 | 78.56 | 77.27 | 77.79 | 120,100 | +0.52(+0.67%) |
Aug 20, 2018 | 77.49 | 77.87 | 76.59 | 77.27 | 63,108 | -0.13(-0.17%) |
Aug 17, 2018 | 77.14 | 77.83 | 74.76 | 77.40 | 64,874 | -0.13(-0.17%) |
Aug 16, 2018 | 76.33 | 77.70 | 76.33 | 77.53 | 66,480 | +1.59(+2.09%) |
Aug 15, 2018 | 76.16 | 77.27 | 75.68 | 75.94 | 92,655 | -0.34(-0.45%) |
Aug 14, 2018 | 75.08 | 76.46 | 75.08 | 76.28 | 341,285 | +1.37(+1.83%) |
Aug 13, 2018 | 75.00 | 75.64 | 74.87 | 74.91 | 98,397 | -0.34(-0.46%) |
Aug 10, 2018 | 75.21 | 75.56 | 74.80 | 75.25 | 93,060 | -0.30(-0.40%) |
Aug 09, 2018 | 75.60 | 75.68 | 75.00 | 75.56 | 57,479 | +0.09(+0.11%) |
Aug 08, 2018 | 75.51 | 76.71 | 74.95 | 75.47 | 132,458 | -0.09(-0.11%) |
Aug 07, 2018 | 75.64 | 76.33 | 75.43 | 75.56 | 52,247 | -0.09(-0.11%) |
Aug 06, 2018 | 75.64 | 75.77 | 75.08 | 75.64 | 73,368 | +0.00(+0.00%) |
Aug 03, 2018 | 76.97 | 77.01 | 75.60 | 75.64 | 72,212 | -1.33(-1.73%) |
Aug 02, 2018 | 76.16 | 77.06 | 76.16 | 76.97 | 63,819 | +0.30(+0.39%) |
Aug 01, 2018 | 76.24 | 76.76 | 75.56 | 76.67 | 79,197 | +0.77(+1.02%) |
Jul 31, 2018 | 75.98 | 76.67 | 75.13 | 75.90 | 104,853 | -0.17(-0.23%) |
Jul 30, 2018 | 76.63 | 77.10 | 76.03 | 76.07 | 84,085 | -0.60(-0.78%) |
Jul 27, 2018 | 77.40 | 77.66 | 76.46 | 76.67 | 79,899 | -0.86(-1.11%) |
Jul 26, 2018 | 77.44 | 78.13 | 76.07 | 77.53 | 101,171 | +0.34(+0.44%) |
Jul 25, 2018 | 77.23 | 77.74 | 76.32 | 77.19 | 113,379 | -0.21(-0.28%) |
Jul 24, 2018 | 77.83 | 78.17 | 76.93 | 77.40 | 220,894 | -0.43(-0.55%) |
Jul 23, 2018 | 77.74 | 81.56 | 77.31 | 77.83 | 251,414 | +2.15(+2.84%) |
Jul 20, 2018 | 75.98 | 71.69 | 75.68 | 322,921 | +5.58(+7.96%) | |
Jul 19, 2018 | 68.39 | 72.89 | 68.39 | 70.10 | 109,412 | +1.37(+2.00%) |
Jul 18, 2018 | 68.39 | 68.94 | 68.39 | 68.73 | 68,868 | +0.34(+0.50%) |
Jul 17, 2018 | 68.26 | 68.82 | 68.04 | 68.39 | 44,785 | +0.21(+0.31%) |
Jul 16, 2018 | 67.66 | 68.30 | 67.53 | 68.17 | 57,581 | +0.77(+1.15%) |
Jul 13, 2018 | 67.61 | 68.34 | 67.36 | 67.40 | 39,044 | -0.52(-0.76%) |
Jul 12, 2018 | 68.73 | 68.86 | 67.14 | 67.91 | 50,695 | -0.52(-0.75%) |
Jul 11, 2018 | 68.47 | 75.68 | 68.39 | 68.43 | 53,864 | -0.26(-0.38%) |
Jul 10, 2018 | 70.02 | 70.02 | 68.30 | 68.69 | 65,019 | -0.94(-1.36%) |
Jul 09, 2018 | 68.90 | 70.06 | 68.77 | 69.63 | 128,237 | +1.03(+1.50%) |
Jul 06, 2018 | 68.04 | 68.94 | 67.83 | 68.60 | 73,182 | +0.47(+0.69%) |
Jul 05, 2018 | 68.09 | 68.13 | 67.31 | 68.13 | 65,515 | +0.43(+0.63%) |
Jul 03, 2018 | 67.70 | 67.70 | 67.70 | 0 | -0.17(-0.25%) |