Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 78.97 | 79.58 | 77.87 | 77.97 | 733,826 | -1.23(-1.56%) |
Sep 27, 2018 | 76.91 | 79.31 | 76.74 | 79.21 | 1,067,176 | +1.99(+2.58%) |
Sep 26, 2018 | 75.97 | 77.88 | 75.74 | 77.22 | 591,441 | +1.42(+1.87%) |
Sep 25, 2018 | 75.68 | 76.04 | 75.34 | 75.80 | 337,213 | +0.44(+0.59%) |
Sep 24, 2018 | 76.01 | 76.02 | 75.17 | 75.36 | 465,253 | -0.99(-1.30%) |
Sep 21, 2018 | 77.15 | 77.33 | 76.24 | 76.34 | 615,928 | -0.57(-0.74%) |
Sep 20, 2018 | 76.75 | 77.16 | 75.91 | 76.91 | 666,344 | +0.41(+0.54%) |
Sep 19, 2018 | 75.75 | 76.51 | 75.43 | 76.50 | 500,089 | +0.87(+1.15%) |
Sep 18, 2018 | 75.14 | 75.68 | 74.78 | 75.63 | 479,313 | +0.56(+0.74%) |
Sep 17, 2018 | 75.66 | 75.86 | 74.70 | 75.07 | 529,614 | -0.65(-0.85%) |
Sep 14, 2018 | 75.79 | 76.13 | 75.53 | 75.72 | 655,839 | +0.03(+0.04%) |
Sep 13, 2018 | 75.20 | 76.25 | 75.14 | 75.69 | 529,049 | +0.53(+0.70%) |
Sep 12, 2018 | 74.71 | 75.21 | 74.33 | 75.16 | 421,055 | +0.64(+0.85%) |
Sep 11, 2018 | 74.04 | 74.89 | 73.93 | 74.52 | 657,117 | +0.09(+0.12%) |
Sep 10, 2018 | 74.90 | 74.98 | 74.15 | 74.43 | 613,522 | -0.15(-0.20%) |
Sep 07, 2018 | 74.23 | 74.60 | 73.20 | 74.58 | 499,254 | +0.44(+0.59%) |
Sep 06, 2018 | 74.39 | 74.64 | 73.90 | 74.14 | 432,532 | -0.20(-0.26%) |
Sep 05, 2018 | 75.58 | 75.65 | 74.32 | 74.34 | 631,408 | -1.43(-1.89%) |
Sep 04, 2018 | 75.64 | 75.92 | 74.85 | 75.77 | 483,519 | +0.13(+0.17%) |
Aug 31, 2018 | 75.64 | 75.64 | 75.64 | 0 | -0.37(-0.49%) | |
Aug 30, 2018 | 76.85 | 77.11 | 75.87 | 76.01 | 454,608 | -1.03(-1.33%) |
Aug 29, 2018 | 77.16 | 77.55 | 76.73 | 77.04 | 417,420 | +0.40(+0.52%) |
Aug 28, 2018 | 76.58 | 76.86 | 76.36 | 76.64 | 579,548 | +0.36(+0.47%) |
Aug 27, 2018 | 75.96 | 76.95 | 75.96 | 76.28 | 451,511 | +0.56(+0.74%) |
Aug 24, 2018 | 75.90 | 76.16 | 75.63 | 75.72 | 414,517 | +0.18(+0.23%) |
Aug 23, 2018 | 76.84 | 77.18 | 75.53 | 75.54 | 427,118 | -1.31(-1.70%) |
Aug 22, 2018 | 77.09 | 77.47 | 76.64 | 76.85 | 400,461 | -0.23(-0.30%) |
Aug 21, 2018 | 76.20 | 77.58 | 76.20 | 77.09 | 765,060 | +0.87(+1.14%) |
Aug 20, 2018 | 76.82 | 77.17 | 76.21 | 76.22 | 861,930 | -0.43(-0.56%) |
Aug 17, 2018 | 76.12 | 76.78 | 75.63 | 76.65 | 457,984 | +0.43(+0.56%) |
Aug 16, 2018 | 75.77 | 76.90 | 75.77 | 76.22 | 739,298 | +0.94(+1.25%) |
Aug 15, 2018 | 75.12 | 75.40 | 74.22 | 75.28 | 617,742 | -0.59(-0.77%) |
Aug 14, 2018 | 75.08 | 75.95 | 74.44 | 75.86 | 768,306 | +0.94(+1.25%) |
Aug 13, 2018 | 76.02 | 76.35 | 74.79 | 74.93 | 588,743 | -1.03(-1.35%) |
Aug 10, 2018 | 76.83 | 76.95 | 75.68 | 75.95 | 506,257 | -0.99(-1.28%) |
Aug 09, 2018 | 76.96 | 77.54 | 76.26 | 76.94 | 600,500 | +0.22(+0.29%) |
Aug 08, 2018 | 77.08 | 77.79 | 76.63 | 76.72 | 721,902 | -0.17(-0.22%) |
Aug 07, 2018 | 76.68 | 77.03 | 76.23 | 76.88 | 673,404 | -0.18(-0.23%) |
Aug 06, 2018 | 76.45 | 77.30 | 75.90 | 77.06 | 443,655 | +0.46(+0.60%) |
Aug 03, 2018 | 77.86 | 77.89 | 76.12 | 76.60 | 728,806 | -0.97(-1.25%) |
Aug 02, 2018 | 77.20 | 77.59 | 76.20 | 77.57 | 868,867 | -0.08(-0.10%) |
Aug 01, 2018 | 78.78 | 79.50 | 76.60 | 77.64 | 1,052,487 | +1.15(+1.51%) |
Jul 31, 2018 | 75.36 | 76.49 | 75.10 | 76.49 | 927,291 | +1.25(+1.66%) |
Jul 30, 2018 | 76.71 | 77.15 | 75.15 | 75.24 | 556,278 | -1.46(-1.90%) |
Jul 27, 2018 | 78.93 | 79.46 | 76.66 | 76.70 | 930,286 | -2.03(-2.58%) |
Jul 26, 2018 | 78.35 | 79.29 | 78.25 | 78.73 | 618,501 | +0.13(+0.16%) |
Jul 25, 2018 | 77.91 | 78.74 | 76.97 | 78.60 | 712,950 | +0.48(+0.61%) |
Jul 24, 2018 | 80.23 | 80.23 | 77.54 | 78.12 | 730,949 | -1.36(-1.71%) |
Jul 23, 2018 | 80.50 | 80.50 | 79.44 | 79.48 | 502,091 | -0.99(-1.23%) |
Jul 20, 2018 | 80.65 | 81.04 | 80.18 | 80.47 | 460,317 | -0.05(-0.06%) |
Jul 19, 2018 | 79.77 | 80.96 | 79.52 | 80.52 | 726,533 | -0.65(-0.80%) |
Jul 18, 2018 | 79.79 | 81.43 | 79.79 | 81.16 | 650,839 | +1.69(+2.13%) |
Jul 17, 2018 | 78.96 | 79.58 | 78.96 | 79.47 | 327,398 | +0.42(+0.53%) |
Jul 16, 2018 | 79.63 | 79.64 | 78.53 | 79.05 | 320,158 | -0.36(-0.46%) |
Jul 13, 2018 | 78.58 | 79.53 | 78.58 | 79.41 | 473,668 | +0.57(+0.72%) |
Jul 12, 2018 | 78.22 | 78.92 | 77.44 | 78.85 | 552,234 | +1.05(+1.34%) |
Jul 11, 2018 | 78.43 | 78.62 | 77.16 | 77.80 | 889,707 | -0.89(-1.13%) |
Jul 10, 2018 | 78.28 | 79.30 | 78.28 | 78.69 | 704,730 | -0.13(-0.16%) |
Jul 09, 2018 | 78.75 | 79.23 | 78.05 | 78.82 | 803,970 | +0.50(+0.64%) |
Jul 06, 2018 | 76.68 | 78.98 | 76.29 | 78.32 | 936,599 | +1.58(+2.06%) |
Jul 05, 2018 | 76.37 | 76.85 | 76.16 | 76.73 | 614,935 | +0.52(+0.68%) |
Jul 03, 2018 | 76.22 | 76.22 | 76.22 | 0 | +0.73(+0.97%) |