Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 70.19 | 71.01 | 68.65 | 69.97 | 687,743 | -1.00(-1.41%) |
Sep 27, 2018 | 70.44 | 71.47 | 70.22 | 70.97 | 409,064 | +0.81(+1.15%) |
Sep 26, 2018 | 68.82 | 70.69 | 68.75 | 70.16 | 511,778 | +0.97(+1.41%) |
Sep 25, 2018 | 68.33 | 69.21 | 67.83 | 69.19 | 369,360 | +0.89(+1.31%) |
Sep 24, 2018 | 69.03 | 69.03 | 67.93 | 68.29 | 522,781 | -0.82(-1.18%) |
Sep 21, 2018 | 70.33 | 70.43 | 68.55 | 69.11 | 560,624 | -1.62(-2.29%) |
Sep 20, 2018 | 70.30 | 71.05 | 68.68 | 70.73 | 508,904 | +0.55(+0.79%) |
Sep 19, 2018 | 69.85 | 71.33 | 69.13 | 70.18 | 490,001 | +0.60(+0.86%) |
Sep 18, 2018 | 69.75 | 70.36 | 68.25 | 69.58 | 634,184 | -0.52(-0.74%) |
Sep 17, 2018 | 67.64 | 70.58 | 67.64 | 70.10 | 642,133 | +1.79(+2.62%) |
Sep 14, 2018 | 67.41 | 68.79 | 67.08 | 68.31 | 629,775 | +0.92(+1.37%) |
Sep 13, 2018 | 67.59 | 68.14 | 66.43 | 67.39 | 771,781 | +0.03(+0.05%) |
Sep 12, 2018 | 68.03 | 70.01 | 67.36 | 67.36 | 436,111 | +0.56(+0.84%) |
Sep 11, 2018 | 67.97 | 68.19 | 66.40 | 66.79 | 524,788 | -1.52(-2.22%) |
Sep 10, 2018 | 67.37 | 68.87 | 67.37 | 68.31 | 477,571 | +1.24(+1.84%) |
Sep 07, 2018 | 66.55 | 67.72 | 66.30 | 67.08 | 525,592 | +0.55(+0.83%) |
Sep 06, 2018 | 66.16 | 67.28 | 65.52 | 66.52 | 825,095 | -0.10(-0.14%) |
Sep 05, 2018 | 66.74 | 67.95 | 66.37 | 66.62 | 698,047 | -0.56(-0.83%) |
Sep 04, 2018 | 69.61 | 69.79 | 66.88 | 67.18 | 638,332 | -2.87(-4.10%) |
Aug 31, 2018 | 70.05 | 70.05 | 70.05 | 0 | +1.61(+2.36%) | |
Aug 30, 2018 | 70.66 | 71.03 | 68.08 | 68.44 | 661,185 | -2.48(-3.50%) |
Aug 29, 2018 | 70.25 | 71.32 | 70.07 | 70.92 | 402,217 | +0.34(+0.48%) |
Aug 28, 2018 | 72.57 | 72.57 | 70.50 | 70.58 | 392,114 | -1.55(-2.15%) |
Aug 27, 2018 | 71.86 | 72.67 | 71.74 | 72.14 | 394,767 | +0.63(+0.89%) |
Aug 24, 2018 | 70.05 | 72.54 | 69.93 | 71.50 | 752,344 | +2.02(+2.91%) |
Aug 23, 2018 | 70.63 | 71.06 | 69.05 | 69.48 | 490,223 | -1.50(-2.11%) |
Aug 22, 2018 | 72.60 | 72.81 | 70.28 | 70.98 | 638,202 | -1.99(-2.73%) |
Aug 21, 2018 | 75.42 | 75.42 | 72.95 | 72.98 | 524,051 | -1.96(-2.61%) |
Aug 20, 2018 | 74.18 | 75.28 | 73.55 | 74.94 | 455,135 | +0.89(+1.21%) |
Aug 17, 2018 | 75.14 | 75.14 | 72.90 | 74.04 | 528,128 | -1.14(-1.51%) |
Aug 16, 2018 | 76.91 | 77.62 | 75.09 | 75.18 | 486,164 | -1.69(-2.20%) |
Aug 15, 2018 | 76.12 | 77.39 | 76.06 | 76.87 | 477,455 | +0.28(+0.36%) |
Aug 14, 2018 | 73.44 | 77.08 | 73.44 | 76.59 | 615,298 | +3.51(+4.80%) |
Aug 13, 2018 | 73.55 | 75.07 | 71.79 | 73.08 | 848,277 | +1.26(+1.75%) |
Aug 10, 2018 | 70.71 | 72.54 | 70.67 | 71.82 | 1,148,412 | -1.05(-1.44%) |
Aug 09, 2018 | 79.78 | 80.49 | 72.60 | 72.87 | 2,470,156 | -12.43(-14.57%) |
Aug 08, 2018 | 84.89 | 85.51 | 84.23 | 85.31 | 481,498 | +0.76(+0.90%) |
Aug 07, 2018 | 84.15 | 85.24 | 83.71 | 84.54 | 435,217 | +0.89(+1.07%) |
Aug 06, 2018 | 82.89 | 83.73 | 82.32 | 83.65 | 251,060 | +0.74(+0.89%) |
Aug 03, 2018 | 80.87 | 83.41 | 80.57 | 82.91 | 348,548 | +2.25(+2.79%) |
Aug 02, 2018 | 81.41 | 81.91 | 79.59 | 80.66 | 485,634 | -1.47(-1.79%) |
Aug 01, 2018 | 84.51 | 85.03 | 81.87 | 82.13 | 357,713 | -2.26(-2.68%) |
Jul 31, 2018 | 84.14 | 85.07 | 82.94 | 84.40 | 434,904 | +0.45(+0.54%) |
Jul 30, 2018 | 84.73 | 85.43 | 83.66 | 83.95 | 176,418 | -1.07(-1.25%) |
Jul 27, 2018 | 84.83 | 85.78 | 84.43 | 85.01 | 228,482 | +0.35(+0.41%) |
Jul 26, 2018 | 82.67 | 85.44 | 82.58 | 84.66 | 357,283 | +1.64(+1.97%) |
Jul 25, 2018 | 82.58 | 83.41 | 82.03 | 83.03 | 304,584 | +0.52(+0.63%) |
Jul 24, 2018 | 83.75 | 85.03 | 82.18 | 82.51 | 275,475 | -1.08(-1.30%) |
Jul 23, 2018 | 83.87 | 84.06 | 82.83 | 83.59 | 293,775 | -0.52(-0.62%) |
Jul 20, 2018 | 83.95 | 85.25 | 83.67 | 84.11 | 336,307 | -0.45(-0.53%) |
Jul 19, 2018 | 84.84 | 85.70 | 84.41 | 84.56 | 335,166 | -1.47(-1.70%) |
Jul 18, 2018 | 84.73 | 86.51 | 84.48 | 86.03 | 337,647 | +1.88(+2.24%) |
Jul 17, 2018 | 83.28 | 84.69 | 83.05 | 84.14 | 479,439 | +0.88(+1.05%) |
Jul 16, 2018 | 84.63 | 85.38 | 83.18 | 83.27 | 527,021 | -1.16(-1.38%) |
Jul 13, 2018 | 83.33 | 84.92 | 83.33 | 84.43 | 326,945 | +0.98(+1.17%) |
Jul 12, 2018 | 82.18 | 83.55 | 81.26 | 83.45 | 369,949 | +2.12(+2.60%) |
Jul 11, 2018 | 84.31 | 84.31 | 81.16 | 81.34 | 502,287 | -3.98(-4.66%) |
Jul 10, 2018 | 85.92 | 86.27 | 84.44 | 85.32 | 553,212 | -0.61(-0.71%) |
Jul 09, 2018 | 85.38 | 86.29 | 84.83 | 85.92 | 341,226 | +0.76(+0.90%) |
Jul 06, 2018 | 84.09 | 85.31 | 83.97 | 85.16 | 239,939 | +1.07(+1.27%) |
Jul 05, 2018 | 84.01 | 84.40 | 83.32 | 84.09 | 600,615 | +0.73(+0.87%) |
Jul 03, 2018 | 83.36 | 83.36 | 83.36 | 0 | +1.13(+1.37%) |