Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 73.55 | 74.33 | 73.22 | 74.20 | 114,378 | +0.51(+0.69%) |
Sep 27, 2018 | 73.73 | 73.97 | 73.31 | 73.69 | 67,211 | +0.33(+0.45%) |
Sep 26, 2018 | 74.36 | 74.50 | 73.34 | 73.36 | 124,553 | -1.09(-1.46%) |
Sep 25, 2018 | 75.60 | 75.60 | 74.37 | 74.44 | 104,080 | -1.37(-1.81%) |
Sep 24, 2018 | 75.23 | 75.85 | 74.76 | 75.81 | 95,004 | +0.12(+0.15%) |
Sep 21, 2018 | 76.49 | 76.54 | 75.62 | 75.70 | 66,814 | -0.63(-0.83%) |
Sep 20, 2018 | 75.70 | 76.48 | 75.67 | 76.33 | 75,519 | +1.21(+1.61%) |
Sep 19, 2018 | 74.71 | 75.24 | 74.68 | 75.12 | 91,645 | +0.38(+0.51%) |
Sep 18, 2018 | 74.20 | 75.01 | 74.19 | 74.74 | 132,096 | +0.92(+1.24%) |
Sep 17, 2018 | 74.55 | 74.66 | 73.76 | 73.83 | 82,074 | -1.08(-1.44%) |
Sep 14, 2018 | 74.30 | 75.01 | 74.08 | 74.91 | 88,983 | +0.88(+1.20%) |
Sep 13, 2018 | 74.85 | 75.24 | 73.80 | 74.02 | 167,867 | -0.04(-0.05%) |
Sep 12, 2018 | 74.15 | 74.15 | 72.17 | 74.06 | 208,272 | -0.76(-1.02%) |
Sep 11, 2018 | 74.92 | 75.18 | 74.22 | 74.82 | 182,065 | -0.06(-0.08%) |
Sep 10, 2018 | 74.88 | 74.98 | 74.29 | 74.88 | 105,226 | +0.50(+0.67%) |
Sep 07, 2018 | 74.89 | 75.75 | 74.21 | 74.38 | 174,272 | -0.76(-1.01%) |
Sep 06, 2018 | 76.62 | 76.69 | 75.09 | 75.14 | 116,228 | -1.65(-2.14%) |
Sep 05, 2018 | 77.36 | 77.36 | 75.85 | 76.79 | 154,176 | -0.51(-0.66%) |
Sep 04, 2018 | 76.55 | 77.31 | 76.16 | 77.29 | 112,985 | +0.45(+0.58%) |
Aug 31, 2018 | 76.85 | 76.85 | 76.85 | 0 | +1.07(+1.41%) | |
Aug 30, 2018 | 76.13 | 76.44 | 75.61 | 75.77 | 113,904 | -0.41(-0.54%) |
Aug 29, 2018 | 75.98 | 76.32 | 75.75 | 76.18 | 81,408 | +0.15(+0.19%) |
Aug 28, 2018 | 76.15 | 76.42 | 75.26 | 76.04 | 144,420 | +0.21(+0.28%) |
Aug 27, 2018 | 75.07 | 76.42 | 75.07 | 75.82 | 172,213 | +1.00(+1.34%) |
Aug 24, 2018 | 74.20 | 74.85 | 74.05 | 74.82 | 63,735 | +0.99(+1.35%) |
Aug 23, 2018 | 73.72 | 74.38 | 73.70 | 73.83 | 96,877 | -0.03(-0.04%) |
Aug 22, 2018 | 73.33 | 73.87 | 73.00 | 73.85 | 49,785 | +0.20(+0.28%) |
Aug 21, 2018 | 72.17 | 73.81 | 72.17 | 73.65 | 124,226 | +1.63(+2.26%) |
Aug 20, 2018 | 72.01 | 72.40 | 71.17 | 72.02 | 49,763 | +0.15(+0.20%) |
Aug 17, 2018 | 71.33 | 71.94 | 70.69 | 71.88 | 142,455 | -0.03(-0.04%) |
Aug 16, 2018 | 72.32 | 72.49 | 71.73 | 71.91 | 81,347 | +0.13(+0.18%) |
Aug 15, 2018 | 72.50 | 72.83 | 71.07 | 71.78 | 140,477 | -1.34(-1.84%) |
Aug 14, 2018 | 73.76 | 73.99 | 72.95 | 73.12 | 82,954 | -0.38(-0.52%) |
Aug 13, 2018 | 73.38 | 73.98 | 73.35 | 73.50 | 97,221 | +0.20(+0.28%) |
Aug 10, 2018 | 73.94 | 73.94 | 73.07 | 73.30 | 96,065 | -1.51(-2.02%) |
Aug 09, 2018 | 74.98 | 75.30 | 74.74 | 74.81 | 66,117 | -0.50(-0.66%) |
Aug 08, 2018 | 74.93 | 75.41 | 74.63 | 75.31 | 68,792 | +0.28(+0.38%) |
Aug 07, 2018 | 74.36 | 75.16 | 74.34 | 75.02 | 121,303 | +0.94(+1.26%) |
Aug 06, 2018 | 73.09 | 74.11 | 72.71 | 74.09 | 111,894 | +0.94(+1.28%) |
Aug 03, 2018 | 73.60 | 73.62 | 72.78 | 73.15 | 79,130 | -0.14(-0.19%) |
Aug 02, 2018 | 71.65 | 73.36 | 71.45 | 73.29 | 89,429 | +0.84(+1.16%) |
Aug 01, 2018 | 72.61 | 73.06 | 72.09 | 72.45 | 87,058 | -0.11(-0.15%) |
Jul 31, 2018 | 72.65 | 73.28 | 72.07 | 72.56 | 108,733 | +0.30(+0.42%) |
Jul 30, 2018 | 73.33 | 73.46 | 71.79 | 72.26 | 83,821 | -0.84(-1.15%) |
Jul 27, 2018 | 74.10 | 74.45 | 72.58 | 73.09 | 110,639 | -1.00(-1.35%) |
Jul 26, 2018 | 73.35 | 74.23 | 73.08 | 74.10 | 169,711 | +1.20(+1.64%) |
Jul 25, 2018 | 72.51 | 73.04 | 71.67 | 72.90 | 149,804 | +0.12(+0.16%) |
Jul 24, 2018 | 74.35 | 74.53 | 72.74 | 72.78 | 150,479 | -0.92(-1.24%) |
Jul 23, 2018 | 73.29 | 73.81 | 72.18 | 73.70 | 163,294 | +0.12(+0.16%) |
Jul 20, 2018 | 74.10 | 74.14 | 73.40 | 73.58 | 47,189 | -0.60(-0.81%) |
Jul 19, 2018 | 73.92 | 74.26 | 73.53 | 74.19 | 59,696 | +0.07(+0.09%) |
Jul 18, 2018 | 73.95 | 74.23 | 73.57 | 74.12 | 71,264 | +0.31(+0.42%) |
Jul 17, 2018 | 72.50 | 73.81 | 72.50 | 73.81 | 29,315 | +0.85(+1.16%) |
Jul 16, 2018 | 73.25 | 73.58 | 72.88 | 72.96 | 60,067 | -0.29(-0.40%) |
Jul 13, 2018 | 73.76 | 73.90 | 73.19 | 73.25 | 31,059 | -0.49(-0.66%) |
Jul 12, 2018 | 72.72 | 73.75 | 72.46 | 73.74 | 51,966 | +1.05(+1.45%) |
Jul 11, 2018 | 73.56 | 73.75 | 72.63 | 72.69 | 92,376 | -1.76(-2.37%) |
Jul 10, 2018 | 73.66 | 74.47 | 73.66 | 74.45 | 161,430 | +0.96(+1.31%) |
Jul 09, 2018 | 73.49 | 73.49 | 72.66 | 73.48 | 60,238 | +0.52(+0.71%) |
Jul 06, 2018 | 72.44 | 73.06 | 71.99 | 72.97 | 118,030 | +0.69(+0.96%) |
Jul 05, 2018 | 70.67 | 72.29 | 70.67 | 72.28 | 88,704 | +2.14(+3.06%) |
Jul 03, 2018 | 70.13 | 70.13 | 70.13 | 0 | -0.96(-1.36%) |