Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 72.67 | 73.81 | 71.49 | 72.23 | 39,241 | -0.61(-0.84%) |
Sep 27, 2018 | 72.72 | 73.30 | 71.48 | 72.85 | 17,712 | +0.00(+0.00%) |
Sep 26, 2018 | 73.37 | 74.07 | 72.19 | 72.85 | 9,739 | -0.53(-0.72%) |
Sep 25, 2018 | 72.23 | 75.04 | 70.13 | 73.37 | 26,191 | +1.36(+1.89%) |
Sep 24, 2018 | 75.96 | 76.46 | 71.95 | 72.01 | 46,552 | -3.94(-5.19%) |
Sep 21, 2018 | 76.35 | 76.70 | 75.74 | 75.96 | 26,123 | -0.39(-0.52%) |
Sep 20, 2018 | 74.60 | 76.62 | 74.60 | 76.35 | 10,615 | +1.53(+2.05%) |
Sep 19, 2018 | 75.08 | 76.70 | 74.82 | 74.82 | 17,601 | -0.26(-0.35%) |
Sep 18, 2018 | 73.72 | 76.18 | 73.72 | 75.08 | 11,785 | -0.09(-0.12%) |
Sep 17, 2018 | 75.17 | 76.09 | 73.70 | 75.17 | 23,021 | -0.35(-0.46%) |
Sep 14, 2018 | 75.04 | 76.09 | 75.04 | 75.52 | 2,851 | +0.48(+0.64%) |
Sep 13, 2018 | 78.33 | 78.46 | 75.04 | 75.04 | 23,558 | -3.77(-4.78%) |
Sep 12, 2018 | 78.24 | 79.47 | 77.36 | 78.81 | 10,222 | +0.66(+0.84%) |
Sep 11, 2018 | 78.06 | 80.60 | 77.98 | 78.15 | 6,661 | -0.66(-0.83%) |
Sep 10, 2018 | 77.76 | 79.42 | 76.97 | 78.81 | 11,544 | +1.31(+1.70%) |
Sep 07, 2018 | 77.23 | 78.06 | 76.27 | 77.49 | 4,677 | -0.04(-0.06%) |
Sep 06, 2018 | 77.54 | 78.53 | 77.23 | 77.54 | 5,753 | +0.31(+0.40%) |
Sep 05, 2018 | 77.62 | 77.84 | 75.96 | 77.23 | 16,756 | -0.57(-0.73%) |
Sep 04, 2018 | 77.01 | 78.50 | 76.93 | 77.80 | 12,744 | +0.26(+0.34%) |
Aug 31, 2018 | 77.54 | 77.54 | 77.54 | 0 | +0.26(+0.34%) | |
Aug 30, 2018 | 77.67 | 78.24 | 76.58 | 77.27 | 9,286 | -0.48(-0.62%) |
Aug 29, 2018 | 77.80 | 77.80 | 76.93 | 77.76 | 4,382 | -0.79(-1.00%) |
Aug 28, 2018 | 79.11 | 80.29 | 78.02 | 78.54 | 5,181 | -0.17(-0.22%) |
Aug 27, 2018 | 80.33 | 80.64 | 77.84 | 78.72 | 4,309 | -1.05(-1.32%) |
Aug 24, 2018 | 79.59 | 81.30 | 79.55 | 79.77 | 17,845 | +0.48(+0.61%) |
Aug 23, 2018 | 78.37 | 79.77 | 77.84 | 79.29 | 9,550 | +0.92(+1.17%) |
Aug 22, 2018 | 78.19 | 79.32 | 77.84 | 78.37 | 14,839 | +0.17(+0.22%) |
Aug 21, 2018 | 78.19 | 78.94 | 77.84 | 78.19 | 11,433 | +0.04(+0.06%) |
Aug 20, 2018 | 77.45 | 78.37 | 77.41 | 78.15 | 10,485 | +0.70(+0.90%) |
Aug 17, 2018 | 77.84 | 78.72 | 76.49 | 77.45 | 15,100 | -0.83(-1.06%) |
Aug 16, 2018 | 78.76 | 79.29 | 77.71 | 78.28 | 8,644 | +1.01(+1.30%) |
Aug 15, 2018 | 76.88 | 77.71 | 75.88 | 77.27 | 10,937 | +0.00(+0.00%) |
Aug 14, 2018 | 77.23 | 78.19 | 76.75 | 77.27 | 20,252 | +0.09(+0.11%) |
Aug 13, 2018 | 77.19 | 78.02 | 75.83 | 77.19 | 12,525 | +0.39(+0.51%) |
Aug 10, 2018 | 77.71 | 77.86 | 76.58 | 76.79 | 6,406 | -1.09(-1.40%) |
Aug 09, 2018 | 75.61 | 78.41 | 75.61 | 77.89 | 13,334 | +0.79(+1.02%) |
Aug 08, 2018 | 77.84 | 78.15 | 76.49 | 77.10 | 17,047 | -0.96(-1.23%) |
Aug 07, 2018 | 79.11 | 80.42 | 77.45 | 78.06 | 15,188 | -0.79(-1.00%) |
Aug 06, 2018 | 77.84 | 80.82 | 77.84 | 78.85 | 13,832 | +1.22(+1.58%) |
Aug 03, 2018 | 83.22 | 83.22 | 76.79 | 77.62 | 32,831 | -6.91(-8.17%) |
Aug 02, 2018 | 86.28 | 87.14 | 84.09 | 84.53 | 13,554 | -1.66(-1.93%) |
Aug 01, 2018 | 85.75 | 87.24 | 85.45 | 86.19 | 6,649 | +0.31(+0.36%) |
Jul 31, 2018 | 84.18 | 86.13 | 82.48 | 85.89 | 24,881 | +1.92(+2.29%) |
Jul 30, 2018 | 85.84 | 86.93 | 83.22 | 83.96 | 10,755 | -1.84(-2.14%) |
Jul 27, 2018 | 89.60 | 89.60 | 85.23 | 85.80 | 5,491 | -1.70(-1.95%) |
Jul 26, 2018 | 88.73 | 89.08 | 86.89 | 87.50 | 9,838 | +0.00(+0.00%) |
Jul 25, 2018 | 86.50 | 88.49 | 86.04 | 87.50 | 14,791 | +1.14(+1.32%) |
Jul 24, 2018 | 89.78 | 89.78 | 86.37 | 86.37 | 14,817 | -1.01(-1.15%) |
Jul 23, 2018 | 86.76 | 88.03 | 86.41 | 87.37 | 27,153 | +1.05(+1.22%) |
Jul 20, 2018 | 87.33 | 87.68 | 85.68 | 86.32 | 28,874 | -0.87(-1.00%) |
Jul 19, 2018 | 89.04 | 85.84 | 87.20 | 11,868 | +1.01(+1.17%) | |
Jul 18, 2018 | 85.97 | 86.54 | 85.97 | 86.19 | 3,279 | +0.09(+0.10%) |
Jul 17, 2018 | 85.27 | 86.72 | 84.57 | 86.10 | 6,853 | +0.66(+0.77%) |
Jul 16, 2018 | 85.71 | 86.37 | 85.30 | 85.45 | 7,744 | -0.04(-0.05%) |
Jul 13, 2018 | 84.36 | 86.23 | 84.01 | 85.49 | 22,421 | +0.04(+0.05%) |
Jul 12, 2018 | 85.84 | 86.37 | 84.75 | 85.45 | 32,447 | -0.31(-0.36%) |
Jul 11, 2018 | 86.28 | 86.76 | 84.84 | 85.75 | 37,169 | -0.74(-0.86%) |
Jul 10, 2018 | 86.76 | 87.33 | 85.67 | 86.50 | 31,567 | -0.09(-0.10%) |
Jul 09, 2018 | 87.72 | 92.66 | 85.45 | 86.58 | 18,377 | -0.96(-1.10%) |
Jul 06, 2018 | 86.37 | 87.98 | 86.37 | 87.55 | 8,048 | +1.27(+1.47%) |
Jul 05, 2018 | 87.46 | 88.14 | 85.84 | 86.28 | 13,106 | -0.87(-1.00%) |
Jul 03, 2018 | 87.15 | 87.15 | 87.15 | 0 | +3.80(+4.56%) |