Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 74.43 | 75.23 | 74.29 | 74.50 | 340,330 | -0.95(-1.25%) |
Sep 27, 2018 | 75.61 | 76.07 | 75.26 | 75.44 | 367,284 | -0.69(-0.90%) |
Sep 26, 2018 | 75.58 | 76.97 | 75.50 | 76.13 | 778,355 | +1.01(+1.35%) |
Sep 25, 2018 | 77.43 | 77.49 | 74.77 | 75.12 | 1,044,632 | -3.72(-4.72%) |
Sep 24, 2018 | 79.70 | 79.84 | 77.59 | 78.84 | 637,936 | -1.40(-1.75%) |
Sep 21, 2018 | 81.88 | 82.36 | 79.19 | 80.24 | 1,821,962 | -0.10(-0.13%) |
Sep 20, 2018 | 78.34 | 80.74 | 78.26 | 80.34 | 1,395,972 | +3.93(+5.14%) |
Sep 19, 2018 | 76.37 | 76.66 | 75.83 | 76.41 | 757,604 | +1.12(+1.48%) |
Sep 18, 2018 | 75.02 | 75.37 | 74.20 | 75.30 | 721,451 | +0.09(+0.11%) |
Sep 17, 2018 | 76.71 | 76.78 | 75.06 | 75.21 | 916,924 | -0.11(-0.15%) |
Sep 14, 2018 | 75.11 | 75.80 | 74.78 | 75.32 | 835,177 | +1.21(+1.64%) |
Sep 13, 2018 | 75.05 | 75.45 | 73.90 | 74.11 | 693,487 | +0.92(+1.26%) |
Sep 12, 2018 | 72.55 | 73.56 | 72.43 | 73.19 | 553,080 | +1.00(+1.38%) |
Sep 11, 2018 | 73.23 | 73.23 | 72.14 | 72.19 | 627,711 | -1.64(-2.22%) |
Sep 10, 2018 | 73.36 | 73.90 | 73.09 | 73.84 | 538,570 | +0.40(+0.54%) |
Sep 07, 2018 | 73.78 | 74.43 | 73.08 | 73.44 | 621,903 | -0.25(-0.34%) |
Sep 06, 2018 | 74.09 | 74.54 | 73.23 | 73.69 | 446,988 | -0.70(-0.94%) |
Sep 05, 2018 | 74.98 | 75.21 | 74.04 | 74.39 | 796,585 | -1.54(-2.03%) |
Sep 04, 2018 | 76.23 | 76.47 | 75.39 | 75.92 | 443,102 | -0.64(-0.84%) |
Aug 31, 2018 | 76.57 | 76.57 | 76.57 | 0 | -1.41(-1.81%) | |
Aug 30, 2018 | 79.45 | 79.50 | 77.79 | 77.98 | 642,923 | -0.52(-0.67%) |
Aug 29, 2018 | 79.24 | 79.27 | 78.43 | 78.50 | 371,719 | -0.32(-0.40%) |
Aug 28, 2018 | 79.29 | 79.41 | 78.37 | 78.82 | 321,514 | +0.17(+0.22%) |
Aug 27, 2018 | 77.84 | 78.89 | 77.65 | 78.65 | 466,512 | +1.61(+2.09%) |
Aug 24, 2018 | 76.84 | 77.20 | 76.62 | 77.04 | 437,485 | +0.67(+0.88%) |
Aug 23, 2018 | 77.00 | 77.50 | 76.23 | 76.37 | 468,930 | -0.70(-0.91%) |
Aug 22, 2018 | 77.49 | 77.75 | 76.71 | 77.08 | 909,793 | -2.77(-3.47%) |
Aug 21, 2018 | 80.32 | 80.57 | 79.44 | 79.84 | 647,126 | +0.07(+0.09%) |
Aug 20, 2018 | 78.95 | 80.45 | 78.83 | 79.77 | 855,891 | +0.67(+0.85%) |
Aug 17, 2018 | 78.69 | 79.32 | 78.20 | 79.10 | 461,022 | +0.76(+0.97%) |
Aug 16, 2018 | 78.07 | 79.07 | 78.06 | 78.34 | 857,451 | +0.03(+0.04%) |
Aug 15, 2018 | 78.88 | 78.96 | 77.40 | 78.31 | 1,100,959 | -1.51(-1.89%) |
Aug 14, 2018 | 80.19 | 80.71 | 79.70 | 79.82 | 540,260 | -0.55(-0.69%) |
Aug 13, 2018 | 81.26 | 81.26 | 80.18 | 80.37 | 582,982 | -0.72(-0.88%) |
Aug 10, 2018 | 81.79 | 81.79 | 80.93 | 81.09 | 892,995 | -1.94(-2.33%) |
Aug 09, 2018 | 84.04 | 84.07 | 82.80 | 83.03 | 715,806 | -1.22(-1.45%) |
Aug 08, 2018 | 84.31 | 84.38 | 83.43 | 84.25 | 590,581 | -0.59(-0.69%) |
Aug 07, 2018 | 84.72 | 85.15 | 84.46 | 84.84 | 698,369 | +0.10(+0.12%) |
Aug 06, 2018 | 83.72 | 85.00 | 83.61 | 84.74 | 574,314 | +0.38(+0.46%) |
Aug 03, 2018 | 83.55 | 84.59 | 83.52 | 84.35 | 836,422 | +0.29(+0.35%) |
Aug 02, 2018 | 82.49 | 84.09 | 82.31 | 84.06 | 1,272,901 | -0.42(-0.50%) |
Aug 01, 2018 | 86.68 | 86.68 | 83.45 | 84.48 | 1,095,496 | -3.00(-3.43%) |
Jul 31, 2018 | 86.20 | 87.69 | 86.06 | 87.48 | 734,833 | +0.34(+0.39%) |
Jul 30, 2018 | 87.13 | 87.83 | 86.31 | 87.13 | 856,669 | +0.73(+0.85%) |
Jul 27, 2018 | 85.54 | 88.11 | 84.71 | 86.40 | 1,690,765 | +0.31(+0.36%) |
Jul 26, 2018 | 87.87 | 88.96 | 86.08 | 86.09 | 1,178,625 | -2.65(-2.98%) |
Jul 25, 2018 | 86.43 | 89.16 | 85.36 | 88.74 | 1,675,751 | +0.48(+0.54%) |
Jul 24, 2018 | 89.49 | 89.70 | 87.87 | 88.26 | 514,819 | -1.00(-1.12%) |
Jul 23, 2018 | 88.65 | 89.31 | 88.35 | 89.26 | 400,127 | +0.39(+0.44%) |
Jul 20, 2018 | 89.19 | 89.83 | 87.65 | 88.87 | 820,486 | -0.50(-0.56%) |
Jul 19, 2018 | 89.70 | 90.20 | 88.79 | 89.37 | 614,890 | -0.97(-1.08%) |
Jul 18, 2018 | 90.77 | 91.10 | 89.88 | 90.34 | 822,009 | -0.91(-0.99%) |
Jul 17, 2018 | 89.93 | 91.45 | 89.75 | 91.25 | 566,350 | +1.31(+1.46%) |
Jul 16, 2018 | 91.66 | 91.66 | 89.80 | 89.93 | 586,180 | -0.32(-0.35%) |
Jul 13, 2018 | 89.89 | 90.71 | 89.80 | 90.25 | 505,753 | +0.56(+0.62%) |
Jul 12, 2018 | 88.90 | 90.79 | 88.72 | 89.70 | 364,791 | +0.79(+0.88%) |
Jul 11, 2018 | 88.31 | 89.15 | 87.29 | 88.91 | 682,304 | -1.38(-1.53%) |
Jul 10, 2018 | 88.77 | 90.36 | 88.60 | 90.29 | 1,107,998 | +1.32(+1.49%) |
Jul 09, 2018 | 89.60 | 89.60 | 88.80 | 88.97 | 622,030 | +0.08(+0.09%) |
Jul 06, 2018 | 88.47 | 89.30 | 87.66 | 88.89 | 732,775 | +0.64(+0.73%) |
Jul 05, 2018 | 90.02 | 87.42 | 88.25 | 1,107,731 | +2.64(+3.08%) | |
Jul 03, 2018 | 85.61 | 85.61 | 85.61 | 0 | -1.25(-1.44%) |