Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 71.69 | 72.49 | 71.28 | 72.04 | 519,451 | +0.57(+0.80%) |
Sep 27, 2018 | 71.63 | 71.75 | 69.92 | 71.47 | 782,020 | -0.20(-0.27%) |
Sep 26, 2018 | 73.02 | 73.84 | 71.58 | 71.66 | 553,681 | -1.49(-2.03%) |
Sep 25, 2018 | 73.01 | 74.20 | 72.97 | 73.15 | 581,255 | +0.46(+0.63%) |
Sep 24, 2018 | 73.21 | 73.64 | 72.45 | 72.69 | 670,453 | +0.81(+1.13%) |
Sep 21, 2018 | 72.50 | 72.99 | 71.71 | 71.88 | 1,445,284 | -1.36(-1.85%) |
Sep 20, 2018 | 73.78 | 74.26 | 72.00 | 73.23 | 557,146 | -0.24(-0.33%) |
Sep 19, 2018 | 72.96 | 74.34 | 72.63 | 73.48 | 512,071 | +0.72(+0.99%) |
Sep 18, 2018 | 72.64 | 73.10 | 71.64 | 72.76 | 714,783 | +0.27(+0.37%) |
Sep 17, 2018 | 70.38 | 73.15 | 69.24 | 72.49 | 1,202,077 | +3.09(+4.46%) |
Sep 14, 2018 | 69.84 | 70.55 | 69.33 | 69.39 | 466,607 | -0.46(-0.66%) |
Sep 13, 2018 | 70.22 | 70.79 | 69.61 | 69.85 | 578,504 | +0.18(+0.25%) |
Sep 12, 2018 | 67.88 | 70.50 | 67.88 | 69.67 | 664,472 | +1.79(+2.64%) |
Sep 11, 2018 | 68.16 | 68.21 | 67.22 | 67.88 | 524,970 | -0.74(-1.08%) |
Sep 10, 2018 | 69.21 | 69.53 | 68.50 | 68.62 | 755,854 | -0.62(-0.89%) |
Sep 07, 2018 | 69.02 | 69.85 | 68.21 | 69.23 | 566,946 | -0.10(-0.15%) |
Sep 06, 2018 | 69.57 | 70.30 | 68.96 | 69.34 | 411,210 | +0.01(+0.01%) |
Sep 05, 2018 | 69.50 | 70.25 | 68.94 | 69.33 | 582,091 | -0.41(-0.59%) |
Sep 04, 2018 | 70.53 | 70.59 | 69.32 | 69.74 | 676,519 | -1.55(-2.18%) |
Aug 31, 2018 | 71.29 | 71.29 | 71.29 | 0 | -0.13(-0.18%) | |
Aug 30, 2018 | 71.98 | 72.25 | 70.99 | 71.42 | 378,292 | -0.79(-1.09%) |
Aug 29, 2018 | 72.23 | 72.80 | 71.86 | 72.21 | 325,419 | +0.14(+0.19%) |
Aug 28, 2018 | 73.97 | 74.13 | 71.51 | 72.07 | 836,899 | -1.46(-1.98%) |
Aug 27, 2018 | 73.35 | 73.76 | 73.00 | 73.52 | 592,151 | +0.31(+0.42%) |
Aug 24, 2018 | 71.79 | 74.42 | 71.77 | 73.22 | 642,895 | +2.22(+3.12%) |
Aug 23, 2018 | 72.60 | 72.60 | 70.65 | 71.00 | 464,117 | -1.80(-2.48%) |
Aug 22, 2018 | 72.75 | 73.07 | 72.16 | 72.80 | 290,771 | +0.14(+0.19%) |
Aug 21, 2018 | 72.57 | 72.94 | 71.80 | 72.66 | 444,137 | +0.07(+0.10%) |
Aug 20, 2018 | 73.25 | 73.99 | 71.94 | 72.59 | 584,231 | -0.41(-0.56%) |
Aug 17, 2018 | 71.22 | 73.85 | 71.22 | 73.00 | 775,004 | +1.82(+2.56%) |
Aug 16, 2018 | 72.84 | 73.67 | 71.07 | 71.18 | 866,653 | -1.03(-1.42%) |
Aug 15, 2018 | 75.43 | 75.53 | 71.81 | 72.21 | 931,243 | -4.00(-5.25%) |
Aug 14, 2018 | 77.10 | 77.82 | 75.95 | 76.21 | 569,223 | -0.64(-0.83%) |
Aug 13, 2018 | 77.26 | 77.84 | 76.15 | 76.84 | 748,424 | -0.60(-0.77%) |
Aug 10, 2018 | 77.13 | 78.07 | 76.47 | 77.44 | 428,739 | -0.04(-0.05%) |
Aug 09, 2018 | 77.41 | 79.10 | 76.80 | 77.48 | 658,482 | -0.22(-0.29%) |
Aug 08, 2018 | 77.76 | 78.57 | 76.80 | 77.70 | 513,405 | -0.06(-0.07%) |
Aug 07, 2018 | 79.41 | 79.64 | 77.46 | 77.76 | 475,493 | -1.22(-1.54%) |
Aug 06, 2018 | 78.22 | 79.54 | 78.17 | 78.97 | 469,677 | +0.60(+0.76%) |
Aug 03, 2018 | 78.37 | 79.28 | 78.11 | 78.38 | 389,802 | +0.33(+0.42%) |
Aug 02, 2018 | 77.92 | 78.76 | 77.59 | 78.05 | 441,030 | -0.25(-0.32%) |
Aug 01, 2018 | 79.03 | 79.45 | 77.83 | 78.30 | 622,180 | -0.79(-1.00%) |
Jul 31, 2018 | 78.47 | 80.43 | 78.38 | 79.10 | 508,012 | +0.34(+0.43%) |
Jul 30, 2018 | 80.12 | 80.51 | 78.19 | 78.76 | 612,817 | -1.65(-2.05%) |
Jul 27, 2018 | 82.27 | 82.48 | 80.17 | 80.41 | 616,045 | -2.15(-2.60%) |
Jul 26, 2018 | 85.62 | 85.62 | 82.43 | 82.56 | 838,414 | -3.37(-3.93%) |
Jul 25, 2018 | 84.81 | 86.02 | 84.78 | 85.93 | 381,550 | +1.22(+1.43%) |
Jul 24, 2018 | 84.46 | 85.54 | 84.31 | 84.71 | 439,927 | +0.16(+0.19%) |
Jul 23, 2018 | 85.93 | 86.00 | 84.46 | 84.56 | 403,511 | -1.36(-1.59%) |
Jul 20, 2018 | 85.95 | 86.44 | 85.28 | 85.92 | 510,771 | +0.06(+0.07%) |
Jul 19, 2018 | 84.89 | 86.95 | 84.62 | 85.86 | 396,043 | +0.12(+0.14%) |
Jul 18, 2018 | 85.07 | 86.13 | 84.85 | 85.74 | 354,041 | +0.50(+0.59%) |
Jul 17, 2018 | 84.23 | 85.75 | 84.14 | 85.24 | 457,056 | +0.51(+0.61%) |
Jul 16, 2018 | 85.02 | 85.74 | 84.26 | 84.72 | 518,205 | -0.14(-0.17%) |
Jul 13, 2018 | 85.52 | 85.64 | 84.57 | 84.86 | 269,778 | -0.98(-1.14%) |
Jul 12, 2018 | 85.88 | 86.38 | 85.68 | 85.85 | 421,204 | +0.27(+0.32%) |
Jul 11, 2018 | 85.96 | 86.43 | 85.00 | 85.57 | 523,185 | -0.44(-0.51%) |
Jul 10, 2018 | 85.70 | 86.24 | 84.89 | 86.01 | 308,414 | +0.36(+0.41%) |
Jul 09, 2018 | 86.67 | 87.11 | 85.39 | 85.66 | 751,493 | -0.85(-0.98%) |
Jul 06, 2018 | 88.73 | 88.88 | 86.20 | 86.51 | 872,198 | -2.57(-2.89%) |
Jul 05, 2018 | 91.62 | 92.11 | 88.53 | 89.08 | 1,095,966 | -0.22(-0.25%) |
Jul 03, 2018 | 89.30 | 89.30 | 89.30 | 0 | +3.03(+3.51%) |