Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 83.21 | 84.13 | 83.00 | 83.39 | 1,459,100 | +0.19(+0.23%) |
Sep 27, 2018 | 82.76 | 83.49 | 82.16 | 83.20 | 1,267,326 | +0.61(+0.74%) |
Sep 26, 2018 | 82.39 | 83.53 | 81.87 | 82.59 | 1,670,969 | +0.63(+0.77%) |
Sep 25, 2018 | 80.76 | 82.23 | 80.18 | 81.96 | 1,843,873 | +1.37(+1.70%) |
Sep 24, 2018 | 79.98 | 80.90 | 79.05 | 80.59 | 2,059,403 | +0.19(+0.24%) |
Sep 21, 2018 | 81.92 | 82.21 | 80.36 | 80.40 | 3,680,400 | -1.18(-1.45%) |
Sep 20, 2018 | 82.26 | 82.41 | 80.85 | 81.58 | 1,792,132 | -0.27(-0.33%) |
Sep 19, 2018 | 82.64 | 82.97 | 81.31 | 81.85 | 2,571,556 | -0.44(-0.53%) |
Sep 18, 2018 | 81.37 | 83.11 | 81.35 | 82.29 | 1,788,940 | +0.89(+1.09%) |
Sep 17, 2018 | 83.20 | 83.59 | 81.33 | 81.40 | 1,438,753 | -2.38(-2.84%) |
Sep 14, 2018 | 83.55 | 84.67 | 83.27 | 83.78 | 1,166,300 | -0.22(-0.26%) |
Sep 13, 2018 | 83.70 | 84.45 | 82.79 | 84.00 | 1,756,862 | +1.05(+1.27%) |
Sep 12, 2018 | 82.85 | 83.13 | 81.33 | 82.95 | 1,153,017 | +0.05(+0.06%) |
Sep 11, 2018 | 81.50 | 83.10 | 81.22 | 82.90 | 1,485,858 | +1.29(+1.58%) |
Sep 10, 2018 | 80.41 | 81.82 | 80.21 | 81.61 | 1,199,103 | +1.26(+1.57%) |
Sep 07, 2018 | 79.14 | 81.14 | 78.75 | 80.35 | 882,600 | +0.90(+1.13%) |
Sep 06, 2018 | 79.41 | 79.76 | 78.40 | 79.45 | 1,014,823 | +0.11(+0.14%) |
Sep 05, 2018 | 81.63 | 81.75 | 78.27 | 79.34 | 2,056,077 | -2.41(-2.95%) |
Sep 04, 2018 | 80.88 | 82.05 | 80.73 | 81.75 | 1,804,617 | +0.29(+0.36%) |
Aug 31, 2018 | 81.46 | 81.46 | 81.46 | 0 | +1.19(+1.48%) | |
Aug 30, 2018 | 80.76 | 81.30 | 79.93 | 80.27 | 1,096,920 | -0.47(-0.58%) |
Aug 29, 2018 | 81.28 | 81.95 | 80.32 | 80.74 | 1,398,192 | -0.61(-0.75%) |
Aug 28, 2018 | 80.57 | 81.39 | 80.27 | 81.35 | 1,585,201 | +1.21(+1.51%) |
Aug 27, 2018 | 79.93 | 80.81 | 79.54 | 80.14 | 2,574,551 | +1.22(+1.55%) |
Aug 24, 2018 | 76.81 | 78.95 | 76.64 | 78.92 | 2,587,300 | +2.37(+3.10%) |
Aug 23, 2018 | 75.25 | 76.83 | 75.07 | 76.55 | 2,781,295 | +1.35(+1.80%) |
Aug 22, 2018 | 73.82 | 75.29 | 73.77 | 75.20 | 1,957,077 | +1.22(+1.65%) |
Aug 21, 2018 | 73.73 | 74.95 | 73.42 | 73.98 | 2,205,593 | +0.90(+1.23%) |
Aug 20, 2018 | 74.08 | 74.09 | 72.58 | 73.08 | 4,226,878 | -0.67(-0.91%) |
Aug 17, 2018 | 73.86 | 74.28 | 73.25 | 73.75 | 1,929,500 | -0.20(-0.27%) |
Aug 16, 2018 | 74.51 | 75.01 | 73.88 | 73.95 | 1,827,213 | +0.27(+0.37%) |
Aug 15, 2018 | 75.13 | 75.82 | 73.50 | 73.68 | 6,263,587 | -2.18(-2.87%) |
Aug 14, 2018 | 75.04 | 76.13 | 73.75 | 75.86 | 1,621,154 | +0.58(+0.77%) |
Aug 13, 2018 | 75.90 | 76.42 | 75.13 | 75.28 | 1,253,818 | -0.76(-1.00%) |
Aug 10, 2018 | 76.62 | 76.97 | 75.92 | 76.04 | 1,728,700 | -0.61(-0.80%) |
Aug 09, 2018 | 76.04 | 77.30 | 75.89 | 76.65 | 1,848,412 | +0.39(+0.51%) |
Aug 08, 2018 | 76.97 | 77.50 | 76.19 | 76.26 | 1,748,272 | -0.52(-0.68%) |
Aug 07, 2018 | 76.71 | 77.14 | 76.03 | 76.78 | 1,405,372 | +0.66(+0.87%) |
Aug 06, 2018 | 75.93 | 76.95 | 74.93 | 76.12 | 2,502,850 | +0.18(+0.24%) |
Aug 03, 2018 | 76.56 | 77.99 | 74.88 | 75.94 | 2,261,400 | -0.61(-0.80%) |
Aug 02, 2018 | 74.01 | 76.72 | 74.00 | 76.55 | 1,974,370 | +1.55(+2.07%) |
Aug 01, 2018 | 73.73 | 75.23 | 73.45 | 75.00 | 1,495,622 | +1.38(+1.87%) |
Jul 31, 2018 | 73.43 | 74.01 | 71.75 | 73.62 | 1,656,982 | +0.27(+0.37%) |
Jul 30, 2018 | 76.81 | 77.15 | 73.21 | 73.35 | 1,567,037 | -3.46(-4.50%) |
Jul 27, 2018 | 79.17 | 79.38 | 76.47 | 76.81 | 1,158,800 | -2.08(-2.64%) |
Jul 26, 2018 | 78.90 | 79.00 | 77.62 | 78.89 | 1,400,539 | -0.73(-0.92%) |
Jul 25, 2018 | 78.43 | 79.93 | 78.24 | 79.62 | 2,062,757 | +1.18(+1.50%) |
Jul 24, 2018 | 80.00 | 80.42 | 77.99 | 78.44 | 2,448,684 | -1.10(-1.38%) |
Jul 23, 2018 | 78.56 | 79.60 | 77.70 | 79.54 | 1,147,135 | +1.09(+1.39%) |
Jul 20, 2018 | 78.40 | 79.35 | 78.39 | 78.45 | 1,154,373 | +0.23(+0.29%) |
Jul 19, 2018 | 78.17 | 78.90 | 78.04 | 78.22 | 1,457,281 | -0.24(-0.31%) |
Jul 18, 2018 | 78.19 | 79.00 | 77.68 | 78.46 | 669,936 | +0.26(+0.33%) |
Jul 17, 2018 | 76.54 | 78.38 | 75.89 | 78.20 | 1,028,356 | +1.04(+1.35%) |
Jul 16, 2018 | 76.99 | 77.81 | 76.82 | 77.16 | 1,153,358 | +0.38(+0.49%) |
Jul 13, 2018 | 76.96 | 77.13 | 76.18 | 76.78 | 770,140 | -0.13(-0.17%) |
Jul 12, 2018 | 75.89 | 77.02 | 75.74 | 76.91 | 1,026,579 | +1.72(+2.29%) |
Jul 11, 2018 | 73.84 | 75.81 | 73.08 | 75.19 | 1,060,897 | +0.40(+0.53%) |
Jul 10, 2018 | 74.81 | 74.99 | 74.23 | 74.79 | 1,605,841 | +0.07(+0.09%) |
Jul 09, 2018 | 74.41 | 75.44 | 73.70 | 74.72 | 1,384,245 | +0.94(+1.27%) |
Jul 06, 2018 | 72.66 | 73.85 | 71.49 | 73.78 | 1,036,217 | +0.96(+1.32%) |
Jul 05, 2018 | 72.00 | 72.85 | 71.67 | 72.82 | 1,784,658 | +1.11(+1.55%) |
Jul 03, 2018 | 71.71 | 71.71 | 71.71 | 0 | -0.75(-1.04%) |