Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 80.29 | 81.50 | 80.29 | 81.16 | 4,431 | +0.87(+1.08%) |
Sep 27, 2018 | 80.16 | 80.59 | 79.55 | 80.29 | 6,159 | +0.09(+0.11%) |
Sep 26, 2018 | 81.66 | 81.66 | 79.94 | 80.20 | 6,051 | -1.33(-1.63%) |
Sep 25, 2018 | 81.36 | 81.92 | 80.16 | 81.53 | 7,721 | +0.26(+0.32%) |
Sep 24, 2018 | 81.62 | 83.13 | 81.06 | 81.28 | 19,027 | +0.39(+0.48%) |
Sep 21, 2018 | 79.90 | 81.19 | 79.86 | 80.89 | 29,547 | +1.68(+2.12%) |
Sep 20, 2018 | 77.41 | 80.33 | 77.02 | 79.21 | 7,802 | +2.02(+2.62%) |
Sep 19, 2018 | 77.58 | 78.31 | 77.11 | 77.19 | 6,970 | -0.04(-0.06%) |
Sep 18, 2018 | 78.01 | 78.66 | 77.02 | 77.24 | 11,002 | -0.52(-0.66%) |
Sep 17, 2018 | 76.94 | 79.89 | 76.68 | 77.75 | 9,434 | +1.42(+1.86%) |
Sep 14, 2018 | 73.41 | 77.15 | 73.11 | 76.33 | 15,914 | +3.01(+4.10%) |
Sep 13, 2018 | 72.25 | 73.41 | 72.12 | 73.33 | 5,342 | +1.20(+1.67%) |
Sep 12, 2018 | 72.29 | 72.40 | 72.12 | 72.12 | 3,703 | -0.04(-0.06%) |
Sep 11, 2018 | 73.28 | 73.48 | 72.12 | 72.17 | 5,182 | -1.12(-1.52%) |
Sep 10, 2018 | 73.02 | 73.58 | 72.68 | 73.28 | 3,866 | +0.30(+0.41%) |
Sep 07, 2018 | 70.27 | 73.24 | 70.27 | 72.98 | 7,980 | +2.92(+4.17%) |
Sep 06, 2018 | 70.53 | 70.83 | 69.72 | 70.06 | 40,731 | -0.56(-0.79%) |
Sep 05, 2018 | 70.19 | 71.21 | 69.97 | 70.62 | 4,702 | +0.39(+0.55%) |
Sep 04, 2018 | 70.92 | 71.95 | 69.67 | 70.23 | 8,306 | -0.69(-0.97%) |
Aug 31, 2018 | 70.92 | 70.92 | 70.92 | 0 | +0.09(+0.12%) | |
Aug 30, 2018 | 70.49 | 71.84 | 70.32 | 70.83 | 6,167 | +0.00(+0.00%) |
Aug 29, 2018 | 71.35 | 71.61 | 69.72 | 70.83 | 8,469 | -0.82(-1.14%) |
Aug 28, 2018 | 70.83 | 72.08 | 70.32 | 71.65 | 4,451 | +1.29(+1.83%) |
Aug 27, 2018 | 69.97 | 71.47 | 69.97 | 70.36 | 9,882 | +0.69(+0.99%) |
Aug 24, 2018 | 71.05 | 71.61 | 69.33 | 69.67 | 9,073 | -1.42(-2.00%) |
Aug 23, 2018 | 70.92 | 71.91 | 70.92 | 71.09 | 2,225 | +0.21(+0.30%) |
Aug 22, 2018 | 71.39 | 72.17 | 70.83 | 70.88 | 11,640 | -0.60(-0.84%) |
Aug 21, 2018 | 71.56 | 72.77 | 71.39 | 71.48 | 3,178 | -0.04(-0.06%) |
Aug 20, 2018 | 72.29 | 72.83 | 71.35 | 71.52 | 3,199 | -0.90(-1.25%) |
Aug 17, 2018 | 72.55 | 73.33 | 72.29 | 72.42 | 2,280 | -0.26(-0.35%) |
Aug 16, 2018 | 72.51 | 73.67 | 72.51 | 72.68 | 2,472 | +0.21(+0.30%) |
Aug 15, 2018 | 73.63 | 74.19 | 72.29 | 72.47 | 4,444 | -1.33(-1.81%) |
Aug 14, 2018 | 74.27 | 74.31 | 73.37 | 73.80 | 7,078 | -0.43(-0.58%) |
Aug 13, 2018 | 74.19 | 74.70 | 73.71 | 74.23 | 10,161 | +0.56(+0.76%) |
Aug 10, 2018 | 73.71 | 75.56 | 73.37 | 73.67 | 6,677 | -0.39(-0.52%) |
Aug 09, 2018 | 74.44 | 74.74 | 73.71 | 74.06 | 4,028 | -0.34(-0.46%) |
Aug 08, 2018 | 76.55 | 76.55 | 73.07 | 74.40 | 13,510 | -0.47(-0.63%) |
Aug 07, 2018 | 74.70 | 75.65 | 74.44 | 74.87 | 4,347 | +0.26(+0.35%) |
Aug 06, 2018 | 73.37 | 74.83 | 73.02 | 74.62 | 4,620 | +1.25(+1.70%) |
Aug 03, 2018 | 74.19 | 74.57 | 72.81 | 73.37 | 5,048 | -0.95(-1.27%) |
Aug 02, 2018 | 74.74 | 75.73 | 73.80 | 74.31 | 4,923 | -0.69(-0.92%) |
Aug 01, 2018 | 76.64 | 76.64 | 73.76 | 75.00 | 7,012 | -1.50(-1.97%) |
Jul 31, 2018 | 77.58 | 78.10 | 76.21 | 76.51 | 8,160 | -0.43(-0.56%) |
Jul 30, 2018 | 76.33 | 77.80 | 75.73 | 76.94 | 5,189 | +0.95(+1.24%) |
Jul 27, 2018 | 78.10 | 78.18 | 75.50 | 75.99 | 11,726 | -2.41(-3.07%) |
Jul 26, 2018 | 79.51 | 79.51 | 77.84 | 78.40 | 3,362 | -0.34(-0.44%) |
Jul 25, 2018 | 79.00 | 79.39 | 77.84 | 78.74 | 5,663 | -0.26(-0.33%) |
Jul 24, 2018 | 79.56 | 79.56 | 78.18 | 79.00 | 4,142 | -0.17(-0.22%) |
Jul 23, 2018 | 79.47 | 79.69 | 77.67 | 79.17 | 11,699 | -0.21(-0.27%) |
Jul 20, 2018 | 80.16 | 80.29 | 79.13 | 79.39 | 8,771 | -0.60(-0.75%) |
Jul 19, 2018 | 79.34 | 80.72 | 79.09 | 79.99 | 19,685 | +0.47(+0.59%) |
Jul 18, 2018 | 80.42 | 80.42 | 79.21 | 79.51 | 7,179 | -0.95(-1.18%) |
Jul 17, 2018 | 80.89 | 81.66 | 79.77 | 80.46 | 15,930 | -0.56(-0.69%) |
Jul 16, 2018 | 81.84 | 81.84 | 80.73 | 81.02 | 10,125 | -0.77(-0.95%) |
Jul 13, 2018 | 82.95 | 83.34 | 81.45 | 81.79 | 11,131 | -1.46(-1.76%) |
Jul 12, 2018 | 83.51 | 83.73 | 83.00 | 83.25 | 6,492 | -0.04(-0.05%) |
Jul 11, 2018 | 83.90 | 84.20 | 83.08 | 83.30 | 7,621 | -0.99(-1.17%) |
Jul 10, 2018 | 84.89 | 85.27 | 83.94 | 84.29 | 10,051 | -0.43(-0.51%) |
Jul 09, 2018 | 85.32 | 85.32 | 83.94 | 84.72 | 12,673 | -0.43(-0.50%) |
Jul 06, 2018 | 85.53 | 85.96 | 84.46 | 85.15 | 8,223 | -0.13(-0.15%) |
Jul 05, 2018 | 82.52 | 86.69 | 82.35 | 85.27 | 13,047 | +3.18(+3.87%) |
Jul 03, 2018 | 82.09 | 82.09 | 82.09 | 0 | -0.21(-0.26%) |