Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 73.78 | 76.20 | 73.69 | 74.67 | 2,457,700 | +0.85(+1.15%) |
Sep 27, 2018 | 74.88 | 74.88 | 73.38 | 73.82 | 2,803,088 | -0.84(-1.13%) |
Sep 26, 2018 | 79.30 | 79.45 | 72.65 | 74.66 | 6,359,736 | -1.22(-1.61%) |
Sep 25, 2018 | 76.16 | 76.47 | 74.70 | 75.88 | 3,469,110 | +0.00(+0.00%) |
Sep 24, 2018 | 78.13 | 78.69 | 75.36 | 75.88 | 2,039,676 | -2.29(-2.93%) |
Sep 21, 2018 | 78.51 | 79.12 | 78.01 | 78.17 | 2,157,300 | -0.28(-0.36%) |
Sep 20, 2018 | 78.36 | 79.03 | 77.99 | 78.45 | 1,151,073 | -0.12(-0.15%) |
Sep 19, 2018 | 78.37 | 79.13 | 78.16 | 78.57 | 1,000,299 | +0.51(+0.65%) |
Sep 18, 2018 | 79.55 | 79.55 | 77.77 | 78.06 | 1,926,108 | -1.79(-2.24%) |
Sep 17, 2018 | 80.65 | 80.87 | 79.66 | 79.85 | 775,828 | -0.67(-0.83%) |
Sep 14, 2018 | 80.19 | 80.68 | 79.40 | 80.52 | 724,100 | +0.34(+0.42%) |
Sep 13, 2018 | 80.82 | 80.91 | 80.07 | 80.18 | 765,836 | -0.50(-0.62%) |
Sep 12, 2018 | 80.57 | 80.81 | 80.26 | 80.68 | 738,965 | +0.07(+0.09%) |
Sep 11, 2018 | 80.00 | 80.80 | 79.66 | 80.61 | 1,341,999 | +0.67(+0.84%) |
Sep 10, 2018 | 79.57 | 80.31 | 79.53 | 79.94 | 1,335,937 | +1.08(+1.37%) |
Sep 07, 2018 | 78.14 | 79.52 | 77.93 | 78.86 | 896,200 | +0.62(+0.79%) |
Sep 06, 2018 | 78.95 | 79.33 | 78.17 | 78.24 | 1,012,593 | -0.62(-0.79%) |
Sep 05, 2018 | 78.90 | 79.93 | 78.44 | 78.86 | 1,614,313 | +0.01(+0.01%) |
Sep 04, 2018 | 77.91 | 79.25 | 77.59 | 78.85 | 1,661,391 | +0.80(+1.02%) |
Aug 31, 2018 | 78.05 | 78.05 | 78.05 | 0 | +0.84(+1.09%) | |
Aug 30, 2018 | 77.36 | 77.65 | 77.08 | 77.21 | 720,751 | -0.47(-0.61%) |
Aug 29, 2018 | 77.90 | 78.14 | 77.11 | 77.68 | 1,069,105 | +0.56(+0.73%) |
Aug 28, 2018 | 76.78 | 77.38 | 76.67 | 77.12 | 873,383 | +0.45(+0.59%) |
Aug 27, 2018 | 76.25 | 77.05 | 76.25 | 76.67 | 1,198,787 | +1.18(+1.56%) |
Aug 24, 2018 | 74.97 | 75.79 | 74.72 | 75.49 | 733,600 | +0.46(+0.61%) |
Aug 23, 2018 | 75.52 | 75.56 | 74.60 | 75.03 | 533,974 | -0.31(-0.41%) |
Aug 22, 2018 | 75.82 | 76.60 | 75.34 | 75.34 | 720,451 | -0.48(-0.63%) |
Aug 21, 2018 | 75.18 | 75.89 | 75.16 | 75.82 | 876,215 | +1.02(+1.36%) |
Aug 20, 2018 | 73.72 | 75.07 | 73.71 | 74.80 | 1,157,728 | +1.17(+1.59%) |
Aug 17, 2018 | 72.80 | 73.82 | 72.75 | 73.63 | 793,800 | +0.83(+1.14%) |
Aug 16, 2018 | 73.15 | 73.40 | 72.72 | 72.80 | 804,344 | +0.04(+0.05%) |
Aug 15, 2018 | 72.38 | 73.09 | 72.09 | 72.76 | 1,090,295 | -0.08(-0.11%) |
Aug 14, 2018 | 72.65 | 73.49 | 72.65 | 72.84 | 1,135,926 | +0.45(+0.62%) |
Aug 13, 2018 | 73.60 | 73.91 | 72.19 | 72.39 | 1,201,896 | -0.69(-0.94%) |
Aug 10, 2018 | 73.58 | 74.01 | 72.84 | 73.08 | 1,199,100 | -1.09(-1.47%) |
Aug 09, 2018 | 75.23 | 75.50 | 74.12 | 74.17 | 1,141,701 | -0.76(-1.01%) |
Aug 08, 2018 | 75.69 | 75.82 | 74.78 | 74.93 | 996,376 | -0.65(-0.86%) |
Aug 07, 2018 | 75.55 | 75.94 | 75.10 | 75.58 | 1,656,846 | +0.13(+0.17%) |
Aug 06, 2018 | 74.69 | 75.72 | 73.98 | 75.45 | 1,190,758 | +0.76(+1.02%) |
Aug 03, 2018 | 74.07 | 75.15 | 73.59 | 74.69 | 1,699,000 | +1.39(+1.90%) |
Aug 02, 2018 | 73.07 | 74.05 | 72.64 | 73.30 | 992,539 | +0.07(+0.10%) |
Aug 01, 2018 | 74.22 | 75.01 | 72.90 | 73.23 | 1,458,313 | -1.45(-1.94%) |
Jul 31, 2018 | 75.23 | 75.42 | 74.36 | 74.68 | 1,296,187 | -0.41(-0.55%) |
Jul 30, 2018 | 74.86 | 75.54 | 74.61 | 75.09 | 1,131,097 | +0.27(+0.36%) |
Jul 27, 2018 | 75.59 | 76.05 | 74.47 | 74.82 | 933,200 | -0.55(-0.73%) |
Jul 26, 2018 | 75.49 | 75.83 | 75.00 | 75.37 | 1,090,532 | +0.17(+0.23%) |
Jul 25, 2018 | 74.33 | 75.29 | 74.11 | 75.20 | 1,105,619 | -0.40(-0.53%) |
Jul 24, 2018 | 78.05 | 78.40 | 74.92 | 75.60 | 1,465,258 | -2.11(-2.72%) |
Jul 23, 2018 | 77.00 | 78.28 | 76.90 | 77.71 | 1,095,753 | +0.57(+0.74%) |
Jul 20, 2018 | 77.70 | 77.82 | 77.05 | 77.14 | 1,123,177 | -0.56(-0.72%) |
Jul 19, 2018 | 77.33 | 78.13 | 77.33 | 77.70 | 913,318 | +0.33(+0.43%) |
Jul 18, 2018 | 76.87 | 77.42 | 76.74 | 77.37 | 1,102,430 | -0.30(-0.39%) |
Jul 17, 2018 | 77.00 | 77.78 | 77.00 | 77.67 | 655,435 | +0.42(+0.54%) |
Jul 16, 2018 | 77.05 | 77.69 | 76.63 | 77.25 | 1,261,311 | +0.33(+0.43%) |
Jul 13, 2018 | 76.57 | 77.73 | 76.57 | 76.92 | 1,007,435 | +0.35(+0.46%) |
Jul 12, 2018 | 76.32 | 76.66 | 75.68 | 76.57 | 1,103,484 | +0.85(+1.12%) |
Jul 11, 2018 | 75.72 | 1,047,275 | -0.82(-1.07%) | |||
Jul 10, 2018 | 78.09 | 78.09 | 76.48 | 76.54 | 2,248,522 | -0.06(-0.08%) |
Jul 09, 2018 | 77.00 | 77.25 | 76.51 | 76.60 | 1,153,242 | +0.19(+0.25%) |
Jul 06, 2018 | 75.77 | 76.70 | 75.66 | 76.41 | 1,220,769 | +0.30(+0.39%) |
Jul 05, 2018 | 74.77 | 76.17 | 74.43 | 76.11 | 2,152,025 | +1.91(+2.57%) |
Jul 03, 2018 | 74.20 | 74.20 | 74.20 | 0 | +0.46(+0.62%) |