Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 72.57 | 73.72 | 72.29 | 73.19 | 391,100 | +0.80(+1.11%) |
Sep 27, 2018 | 73.33 | 73.99 | 72.38 | 72.39 | 221,932 | -0.75(-1.03%) |
Sep 26, 2018 | 72.99 | 74.55 | 72.62 | 73.14 | 297,463 | +0.50(+0.69%) |
Sep 25, 2018 | 72.64 | 73.06 | 72.48 | 72.64 | 240,589 | +0.08(+0.11%) |
Sep 24, 2018 | 73.12 | 73.12 | 71.98 | 72.56 | 182,789 | -0.56(-0.77%) |
Sep 21, 2018 | 74.06 | 74.54 | 73.00 | 73.12 | 303,100 | -0.98(-1.32%) |
Sep 20, 2018 | 73.37 | 74.25 | 72.66 | 74.10 | 233,550 | +0.81(+1.11%) |
Sep 19, 2018 | 74.52 | 75.19 | 73.16 | 73.29 | 257,199 | -1.25(-1.68%) |
Sep 18, 2018 | 74.24 | 75.33 | 74.24 | 74.54 | 235,704 | +0.47(+0.63%) |
Sep 17, 2018 | 75.60 | 75.60 | 73.63 | 74.07 | 160,358 | -1.64(-2.17%) |
Sep 14, 2018 | 75.49 | 75.76 | 74.95 | 75.71 | 142,800 | +0.17(+0.23%) |
Sep 13, 2018 | 75.50 | 76.57 | 75.21 | 75.54 | 198,119 | +0.14(+0.19%) |
Sep 12, 2018 | 74.57 | 75.62 | 73.85 | 75.40 | 211,252 | +0.69(+0.92%) |
Sep 11, 2018 | 74.45 | 75.29 | 74.31 | 74.71 | 212,599 | +0.01(+0.01%) |
Sep 10, 2018 | 75.00 | 76.71 | 74.52 | 74.70 | 399,580 | +0.11(+0.15%) |
Sep 07, 2018 | 75.19 | 75.27 | 74.48 | 74.59 | 310,700 | -0.66(-0.88%) |
Sep 06, 2018 | 76.71 | 77.33 | 75.10 | 75.25 | 288,489 | -1.50(-1.95%) |
Sep 05, 2018 | 76.62 | 77.45 | 75.41 | 76.75 | 279,531 | -0.04(-0.05%) |
Sep 04, 2018 | 76.24 | 77.55 | 76.18 | 76.79 | 358,094 | +0.57(+0.75%) |
Aug 31, 2018 | 76.22 | 76.22 | 76.22 | 0 | +0.26(+0.34%) | |
Aug 30, 2018 | 74.77 | 76.32 | 74.62 | 75.96 | 353,759 | +1.03(+1.37%) |
Aug 29, 2018 | 75.04 | 75.34 | 74.51 | 74.93 | 221,085 | -0.13(-0.17%) |
Aug 28, 2018 | 75.61 | 76.09 | 74.88 | 75.06 | 353,882 | -0.48(-0.64%) |
Aug 27, 2018 | 75.05 | 76.84 | 75.05 | 75.54 | 384,201 | +0.63(+0.84%) |
Aug 24, 2018 | 75.27 | 75.98 | 74.23 | 74.91 | 320,000 | -0.28(-0.37%) |
Aug 23, 2018 | 76.17 | 76.39 | 75.14 | 75.19 | 382,802 | -0.93(-1.22%) |
Aug 22, 2018 | 77.43 | 77.64 | 76.02 | 76.12 | 249,439 | -1.37(-1.77%) |
Aug 21, 2018 | 76.81 | 78.04 | 76.81 | 77.49 | 484,630 | +1.06(+1.39%) |
Aug 20, 2018 | 77.98 | 78.04 | 76.36 | 76.43 | 338,608 | -1.21(-1.56%) |
Aug 17, 2018 | 77.16 | 78.08 | 76.60 | 77.64 | 533,800 | +0.54(+0.70%) |
Aug 16, 2018 | 76.49 | 77.22 | 75.87 | 77.10 | 1,684,660 | +0.59(+0.77%) |
Aug 15, 2018 | 78.45 | 79.19 | 75.64 | 76.51 | 897,797 | -3.83(-4.77%) |
Aug 14, 2018 | 80.32 | 81.00 | 80.10 | 80.34 | 373,138 | +0.34(+0.43%) |
Aug 13, 2018 | 81.00 | 81.60 | 79.88 | 80.00 | 433,070 | -1.03(-1.27%) |
Aug 10, 2018 | 80.94 | 81.39 | 80.55 | 81.03 | 362,400 | -0.25(-0.31%) |
Aug 09, 2018 | 81.91 | 81.91 | 81.01 | 81.28 | 180,610 | -0.22(-0.27%) |
Aug 08, 2018 | 81.30 | 81.84 | 80.95 | 81.50 | 201,757 | +0.32(+0.39%) |
Aug 07, 2018 | 80.21 | 81.57 | 79.32 | 81.18 | 333,324 | +1.33(+1.67%) |
Aug 06, 2018 | 79.26 | 80.04 | 79.13 | 79.85 | 323,344 | +0.62(+0.78%) |
Aug 03, 2018 | 80.23 | 80.23 | 78.31 | 79.23 | 405,100 | -1.15(-1.43%) |
Aug 02, 2018 | 78.40 | 80.71 | 78.25 | 80.38 | 356,399 | +1.63(+2.07%) |
Aug 01, 2018 | 78.84 | 78.87 | 76.85 | 78.75 | 523,295 | -0.21(-0.27%) |
Jul 31, 2018 | 77.28 | 79.00 | 77.10 | 78.96 | 1,114,005 | +1.93(+2.51%) |
Jul 30, 2018 | 75.80 | 77.64 | 74.13 | 77.03 | 645,089 | +1.51(+2.00%) |
Jul 27, 2018 | 75.94 | 77.95 | 73.13 | 75.52 | 656,500 | +0.13(+0.17%) |
Jul 26, 2018 | 74.41 | 79.39 | 74.09 | 75.39 | 1,155,532 | +7.25(+10.64%) |
Jul 25, 2018 | 67.34 | 68.50 | 67.28 | 68.14 | 578,540 | +0.67(+0.99%) |
Jul 24, 2018 | 67.84 | 68.06 | 67.04 | 67.47 | 194,669 | +0.05(+0.07%) |
Jul 23, 2018 | 66.75 | 67.66 | 66.35 | 67.42 | 244,885 | +0.69(+1.03%) |
Jul 20, 2018 | 67.43 | 67.80 | 66.54 | 66.73 | 230,358 | -0.71(-1.05%) |
Jul 19, 2018 | 67.56 | 68.17 | 66.78 | 67.44 | 288,632 | +0.03(+0.04%) |
Jul 18, 2018 | 67.85 | 67.85 | 66.81 | 67.41 | 307,960 | -0.42(-0.62%) |
Jul 17, 2018 | 67.94 | 68.23 | 67.78 | 67.83 | 205,291 | -0.11(-0.16%) |
Jul 16, 2018 | 68.99 | 69.25 | 67.84 | 67.94 | 208,209 | -0.93(-1.35%) |
Jul 13, 2018 | 67.91 | 68.99 | 67.52 | 68.87 | 267,245 | +0.86(+1.26%) |
Jul 12, 2018 | 67.04 | 68.11 | 66.15 | 68.01 | 295,165 | +1.01(+1.51%) |
Jul 11, 2018 | 67.16 | 67.92 | 66.97 | 67.00 | 372,074 | -0.06(-0.09%) |
Jul 10, 2018 | 65.40 | 67.57 | 65.03 | 67.06 | 529,781 | +3.35(+5.26%) |
Jul 09, 2018 | 62.96 | 63.72 | 62.96 | 63.71 | 151,958 | +0.87(+1.38%) |
Jul 06, 2018 | 63.80 | 64.02 | 62.30 | 62.84 | 234,165 | -0.96(-1.50%) |
Jul 05, 2018 | 62.52 | 64.09 | 62.23 | 63.80 | 291,410 | +1.42(+2.28%) |
Jul 03, 2018 | 62.38 | 62.38 | 62.38 | 0 | +0.26(+0.42%) |