Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 80.96 | 81.84 | 80.77 | 81.53 | 2,313,157 | +0.53(+0.65%) |
Sep 27, 2018 | 80.47 | 81.28 | 80.26 | 81.00 | 1,034,706 | +0.39(+0.49%) |
Sep 26, 2018 | 80.74 | 81.45 | 80.53 | 80.60 | 1,453,606 | +0.00(+0.00%) |
Sep 25, 2018 | 80.15 | 80.93 | 80.08 | 80.60 | 1,849,406 | +0.52(+0.65%) |
Sep 24, 2018 | 79.92 | 80.39 | 79.57 | 80.08 | 1,572,547 | -0.21(-0.26%) |
Sep 21, 2018 | 80.20 | 80.58 | 79.90 | 80.29 | 4,303,716 | +0.51(+0.64%) |
Sep 20, 2018 | 79.67 | 80.13 | 79.55 | 79.78 | 1,224,724 | +0.37(+0.46%) |
Sep 19, 2018 | 79.39 | 79.70 | 79.10 | 79.41 | 967,033 | +0.23(+0.29%) |
Sep 18, 2018 | 78.47 | 79.39 | 78.47 | 79.18 | 1,518,623 | +0.54(+0.68%) |
Sep 17, 2018 | 78.76 | 79.16 | 78.11 | 78.64 | 1,402,197 | -0.40(-0.51%) |
Sep 14, 2018 | 79.45 | 79.45 | 78.71 | 79.04 | 1,983,422 | -0.31(-0.40%) |
Sep 13, 2018 | 79.81 | 79.81 | 79.06 | 79.36 | 1,296,774 | +0.14(+0.18%) |
Sep 12, 2018 | 78.94 | 79.41 | 78.75 | 79.21 | 1,443,842 | +0.09(+0.11%) |
Sep 11, 2018 | 78.53 | 79.42 | 78.27 | 79.12 | 2,046,117 | -0.21(-0.26%) |
Sep 10, 2018 | 79.63 | 79.80 | 79.10 | 79.33 | 1,448,923 | +0.05(+0.07%) |
Sep 07, 2018 | 78.62 | 79.51 | 78.50 | 79.28 | 1,554,779 | +0.43(+0.55%) |
Sep 06, 2018 | 77.73 | 79.05 | 77.72 | 78.85 | 2,464,082 | +1.07(+1.37%) |
Sep 05, 2018 | 77.87 | 78.54 | 77.67 | 77.78 | 2,874,572 | -0.26(-0.33%) |
Sep 04, 2018 | 77.79 | 78.41 | 77.60 | 78.04 | 1,859,804 | +0.12(+0.15%) |
Aug 31, 2018 | 77.92 | 77.92 | 77.92 | 0 | +1.07(+1.39%) | |
Aug 30, 2018 | 77.02 | 77.15 | 76.57 | 76.85 | 1,534,915 | -0.26(-0.34%) |
Aug 29, 2018 | 76.67 | 77.68 | 76.61 | 77.11 | 1,744,621 | +0.56(+0.73%) |
Aug 28, 2018 | 75.84 | 76.73 | 75.72 | 76.56 | 2,026,589 | +0.79(+1.04%) |
Aug 27, 2018 | 75.74 | 76.07 | 75.60 | 75.77 | 1,439,248 | +0.31(+0.42%) |
Aug 24, 2018 | 75.02 | 75.66 | 74.81 | 75.46 | 1,158,139 | +0.56(+0.74%) |
Aug 23, 2018 | 75.02 | 75.30 | 74.78 | 74.90 | 1,323,538 | -0.26(-0.35%) |
Aug 22, 2018 | 75.67 | 75.72 | 75.13 | 75.16 | 1,278,305 | -0.47(-0.62%) |
Aug 21, 2018 | 75.48 | 75.84 | 75.08 | 75.63 | 1,493,652 | +0.20(+0.26%) |
Aug 20, 2018 | 75.20 | 75.65 | 75.06 | 75.43 | 1,939,907 | +0.27(+0.36%) |
Aug 17, 2018 | 75.31 | 75.44 | 75.05 | 75.16 | 1,856,301 | -0.03(-0.04%) |
Aug 16, 2018 | 74.22 | 75.37 | 74.17 | 75.19 | 1,929,250 | +1.19(+1.60%) |
Aug 15, 2018 | 73.96 | 74.37 | 73.35 | 74.00 | 1,712,378 | -0.20(-0.26%) |
Aug 14, 2018 | 73.81 | 74.51 | 73.50 | 74.20 | 1,934,763 | +0.63(+0.86%) |
Aug 13, 2018 | 74.09 | 74.42 | 73.23 | 73.56 | 1,504,388 | -0.50(-0.68%) |
Aug 10, 2018 | 73.48 | 74.38 | 73.28 | 74.06 | 2,145,139 | +0.19(+0.25%) |
Aug 09, 2018 | 73.33 | 74.18 | 73.33 | 73.87 | 1,530,851 | +0.72(+0.99%) |
Aug 08, 2018 | 72.64 | 73.36 | 72.53 | 73.15 | 1,715,346 | +0.53(+0.73%) |
Aug 07, 2018 | 72.84 | 73.21 | 72.16 | 72.62 | 2,443,454 | -0.23(-0.32%) |
Aug 06, 2018 | 73.11 | 73.95 | 72.71 | 72.86 | 1,958,700 | -0.24(-0.33%) |
Aug 03, 2018 | 72.24 | 73.31 | 72.03 | 73.10 | 2,457,027 | +1.10(+1.53%) |
Aug 02, 2018 | 70.54 | 72.45 | 69.85 | 72.00 | 3,060,074 | +1.04(+1.46%) |
Aug 01, 2018 | 70.50 | 71.11 | 69.93 | 70.96 | 3,097,669 | +0.16(+0.23%) |
Jul 31, 2018 | 70.41 | 71.37 | 70.31 | 70.80 | 2,273,395 | +0.49(+0.70%) |
Jul 30, 2018 | 70.49 | 70.51 | 69.90 | 70.31 | 1,613,965 | -0.15(-0.22%) |
Jul 27, 2018 | 70.95 | 71.04 | 69.96 | 70.46 | 1,542,193 | -0.04(-0.05%) |
Jul 26, 2018 | 70.25 | 71.98 | 70.12 | 70.50 | 2,458,221 | +0.25(+0.36%) |
Jul 25, 2018 | 69.36 | 70.29 | 69.36 | 70.25 | 1,440,492 | +0.38(+0.54%) |
Jul 24, 2018 | 70.53 | 70.86 | 69.61 | 69.87 | 1,670,940 | -0.63(-0.89%) |
Jul 23, 2018 | 70.81 | 70.94 | 70.40 | 70.50 | 1,141,464 | -0.32(-0.45%) |
Jul 20, 2018 | 71.24 | 70.47 | 70.82 | 1,598,165 | -0.02(-0.03%) | |
Jul 19, 2018 | 70.72 | 71.17 | 70.57 | 70.84 | 1,775,600 | -0.14(-0.20%) |
Jul 18, 2018 | 70.51 | 71.09 | 70.43 | 70.98 | 1,848,819 | +0.69(+0.98%) |
Jul 17, 2018 | 70.26 | 70.43 | 70.03 | 70.29 | 863,523 | +0.05(+0.08%) |
Jul 16, 2018 | 70.50 | 70.71 | 70.10 | 70.24 | 853,971 | -0.43(-0.61%) |
Jul 13, 2018 | 70.52 | 70.75 | 70.14 | 70.67 | 1,049,084 | +0.02(+0.03%) |
Jul 12, 2018 | 70.89 | 70.98 | 70.43 | 70.65 | 1,317,907 | +0.29(+0.42%) |
Jul 11, 2018 | 70.23 | 70.70 | 70.07 | 70.36 | 1,430,843 | -0.46(-0.66%) |
Jul 10, 2018 | 70.76 | 71.24 | 70.44 | 70.82 | 1,379,916 | +0.12(+0.18%) |
Jul 09, 2018 | 70.11 | 70.94 | 70.05 | 70.69 | 1,789,580 | +0.80(+1.15%) |
Jul 06, 2018 | 69.59 | 70.08 | 69.45 | 69.89 | 1,673,744 | +0.47(+0.68%) |
Jul 05, 2018 | 69.75 | 69.80 | 69.09 | 69.42 | 1,602,513 | -0.09(-0.13%) |
Jul 03, 2018 | 69.51 | 69.51 | 69.51 | 0 | -0.24(-0.35%) |