Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 71.49 | 72.42 | 71.49 | 72.42 | 3,488 | +0.60(+0.83%) |
Sep 27, 2018 | 70.89 | 71.97 | 70.89 | 71.83 | 2,378 | -0.25(-0.34%) |
Sep 26, 2018 | 72.07 | 72.07 | 72.07 | 72.07 | 752 | -0.21(-0.29%) |
Sep 25, 2018 | 69.04 | 72.47 | 69.04 | 72.29 | 2,412 | +0.52(+0.73%) |
Sep 24, 2018 | 71.23 | 71.76 | 70.87 | 71.76 | 29,559 | +0.60(+0.84%) |
Sep 21, 2018 | 71.39 | 71.55 | 71.17 | 71.17 | 19,295 | -0.73(-1.02%) |
Sep 20, 2018 | 71.46 | 71.90 | 71.28 | 71.90 | 9,619 | +0.54(+0.76%) |
Sep 19, 2018 | 71.28 | 71.55 | 71.13 | 71.36 | 8,500 | -0.01(-0.01%) |
Sep 18, 2018 | 70.63 | 71.37 | 70.63 | 71.37 | 1,253 | +0.18(+0.26%) |
Sep 17, 2018 | 71.54 | 71.83 | 70.16 | 71.18 | 6,566 | +0.08(+0.12%) |
Sep 14, 2018 | 71.09 | 72.01 | 70.56 | 71.10 | 33,139 | +0.52(+0.74%) |
Sep 13, 2018 | 71.17 | 71.17 | 70.18 | 70.58 | 3,981 | +0.13(+0.18%) |
Sep 12, 2018 | 70.82 | 70.87 | 69.72 | 70.45 | 2,490 | +0.70(+1.00%) |
Sep 11, 2018 | 69.35 | 70.11 | 69.35 | 69.75 | 722 | -0.83(-1.17%) |
Sep 10, 2018 | 70.50 | 70.76 | 68.89 | 70.58 | 14,959 | -0.06(-0.09%) |
Sep 07, 2018 | 70.03 | 71.29 | 70.03 | 70.64 | 15,370 | +0.70(+1.00%) |
Sep 06, 2018 | 69.95 | 70.40 | 69.95 | 69.95 | 4,012 | -0.46(-0.65%) |
Sep 05, 2018 | 70.50 | 70.50 | 70.18 | 70.40 | 5,917 | +0.32(+0.46%) |
Sep 04, 2018 | 70.34 | 70.34 | 69.56 | 70.08 | 3,790 | +0.47(+0.67%) |
Aug 31, 2018 | 69.62 | 69.62 | 69.62 | 0 | +0.36(+0.52%) | |
Aug 30, 2018 | 69.09 | 69.44 | 69.09 | 69.26 | 1,349 | +0.00(+0.00%) |
Aug 29, 2018 | 69.26 | 69.41 | 68.72 | 69.26 | 8,744 | +0.16(+0.23%) |
Aug 28, 2018 | 69.19 | 69.26 | 69.10 | 69.10 | 1,058 | +0.02(+0.03%) |
Aug 27, 2018 | 69.14 | 70.90 | 69.07 | 69.08 | 19,846 | -1.37(-1.94%) |
Aug 24, 2018 | 69.14 | 70.45 | 69.14 | 70.45 | 1,853 | +0.05(+0.08%) |
Aug 23, 2018 | 70.16 | 71.09 | 69.29 | 70.40 | 1,666 | +0.18(+0.25%) |
Aug 22, 2018 | 70.52 | 70.52 | 69.78 | 70.22 | 2,057 | -0.19(-0.27%) |
Aug 21, 2018 | 72.10 | 72.10 | 69.69 | 70.41 | 1,307 | +1.03(+1.49%) |
Aug 20, 2018 | 69.64 | 69.93 | 69.15 | 69.37 | 5,536 | +0.05(+0.07%) |
Aug 17, 2018 | 69.45 | 70.57 | 69.33 | 69.33 | 9,610 | -0.60(-0.85%) |
Aug 16, 2018 | 70.13 | 70.13 | 69.59 | 69.92 | 7,147 | +0.74(+1.07%) |
Aug 15, 2018 | 69.89 | 70.00 | 68.70 | 69.18 | 7,571 | -0.86(-1.23%) |
Aug 14, 2018 | 70.01 | 70.04 | 69.79 | 70.04 | 873 | +0.11(+0.16%) |
Aug 13, 2018 | 69.68 | 69.93 | 69.45 | 69.93 | 9,571 | +0.20(+0.29%) |
Aug 10, 2018 | 70.81 | 70.81 | 69.73 | 69.73 | 1,747 | -1.08(-1.53%) |
Aug 09, 2018 | 70.83 | 70.83 | 70.65 | 70.81 | 744 | -0.10(-0.14%) |
Aug 08, 2018 | 71.40 | 71.61 | 70.13 | 70.91 | 2,222 | -0.33(-0.46%) |
Aug 07, 2018 | 71.70 | 71.93 | 70.37 | 71.24 | 2,155 | -0.37(-0.51%) |
Aug 06, 2018 | 72.57 | 72.73 | 69.67 | 71.61 | 2,532 | -0.14(-0.19%) |
Aug 03, 2018 | 73.41 | 73.41 | 71.75 | 71.75 | 1,201 | -0.17(-0.24%) |
Aug 02, 2018 | 71.02 | 71.97 | 70.92 | 71.92 | 1,783 | +1.22(+1.72%) |
Aug 01, 2018 | 70.05 | 70.70 | 70.05 | 70.70 | 1,438 | -0.45(-0.63%) |
Jul 31, 2018 | 69.91 | 71.35 | 69.91 | 71.15 | 2,255 | +1.55(+2.22%) |
Jul 30, 2018 | 68.58 | 70.50 | 68.58 | 69.60 | 1,932 | -0.05(-0.08%) |
Jul 27, 2018 | 71.66 | 71.66 | 69.59 | 69.66 | 2,511 | -2.13(-2.97%) |
Jul 26, 2018 | 73.26 | 75.32 | 71.21 | 71.79 | 20,303 | -1.60(-2.18%) |
Jul 25, 2018 | 75.08 | 72.87 | 73.39 | 8,078 | +0.25(+0.34%) | |
Jul 24, 2018 | 73.96 | 74.13 | 73.15 | 73.15 | 3,459 | -0.54(-0.73%) |
Jul 23, 2018 | 74.27 | 74.27 | 72.90 | 73.69 | 867 | -0.41(-0.56%) |
Jul 20, 2018 | 74.81 | 75.49 | 73.45 | 74.10 | 2,006 | -0.72(-0.97%) |
Jul 19, 2018 | 73.76 | 74.82 | 73.76 | 74.82 | 1,260 | +1.11(+1.50%) |
Jul 18, 2018 | 73.56 | 73.71 | 73.56 | 73.71 | 1,039 | +0.14(+0.19%) |
Jul 17, 2018 | 74.83 | 75.37 | 72.30 | 73.58 | 1,953 | -1.41(-1.88%) |
Jul 16, 2018 | 76.31 | 76.31 | 73.20 | 74.99 | 2,223 | -0.20(-0.27%) |
Jul 13, 2018 | 74.62 | 75.81 | 74.62 | 75.19 | 1,007 | -0.71(-0.93%) |
Jul 12, 2018 | 74.17 | 75.89 | 72.79 | 75.89 | 3,177 | +2.09(+2.83%) |
Jul 11, 2018 | 75.52 | 76.46 | 73.81 | 73.81 | 11,851 | -1.39(-1.85%) |
Jul 10, 2018 | 74.92 | 75.20 | 74.92 | 75.20 | 694 | -0.81(-1.06%) |
Jul 09, 2018 | 75.58 | 76.23 | 75.56 | 76.00 | 1,907 | +0.60(+0.79%) |
Jul 06, 2018 | 72.94 | 76.00 | 72.80 | 75.41 | 5,199 | +2.43(+3.32%) |
Jul 05, 2018 | 76.28 | 76.28 | 72.98 | 72.98 | 12,873 | -2.84(-3.74%) |
Jul 03, 2018 | 75.82 | 75.82 | 75.82 | 0 | -0.05(-0.07%) |