Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 71.52 | 72.58 | 71.43 | 71.52 | 197,800 | -0.18(-0.25%) |
Sep 27, 2018 | 71.52 | 72.26 | 71.52 | 71.71 | 125,503 | +0.23(+0.32%) |
Sep 26, 2018 | 72.67 | 72.90 | 71.20 | 71.48 | 193,009 | -1.14(-1.57%) |
Sep 25, 2018 | 72.26 | 73.06 | 71.73 | 72.62 | 288,320 | +0.46(+0.63%) |
Sep 24, 2018 | 74.31 | 74.31 | 72.03 | 72.16 | 134,067 | -2.01(-2.71%) |
Sep 21, 2018 | 74.77 | 75.27 | 74.13 | 74.18 | 420,435 | +0.09(+0.12%) |
Sep 20, 2018 | 73.58 | 74.22 | 73.17 | 74.08 | 135,824 | +1.05(+1.44%) |
Sep 19, 2018 | 73.22 | 74.22 | 72.76 | 73.03 | 186,427 | -0.27(-0.37%) |
Sep 18, 2018 | 72.67 | 73.58 | 71.98 | 73.31 | 133,386 | +0.82(+1.13%) |
Sep 17, 2018 | 72.71 | 73.17 | 71.80 | 72.48 | 200,221 | -0.32(-0.44%) |
Sep 14, 2018 | 72.44 | 73.44 | 72.44 | 72.80 | 139,707 | +0.32(+0.44%) |
Sep 13, 2018 | 72.07 | 72.71 | 71.84 | 72.48 | 167,015 | +0.59(+0.83%) |
Sep 12, 2018 | 71.25 | 72.21 | 70.84 | 71.89 | 186,713 | +0.64(+0.90%) |
Sep 11, 2018 | 70.52 | 71.66 | 70.29 | 71.25 | 257,619 | +0.41(+0.58%) |
Sep 10, 2018 | 70.34 | 71.25 | 70.06 | 70.84 | 279,744 | +0.87(+1.24%) |
Sep 07, 2018 | 69.56 | 70.06 | 68.92 | 69.97 | 195,722 | +0.37(+0.53%) |
Sep 06, 2018 | 70.29 | 70.43 | 68.69 | 69.61 | 227,385 | -0.69(-0.98%) |
Sep 05, 2018 | 69.79 | 70.61 | 69.17 | 70.29 | 150,326 | +0.46(+0.65%) |
Sep 04, 2018 | 70.24 | 70.24 | 68.92 | 69.83 | 273,999 | -0.59(-0.84%) |
Aug 31, 2018 | 70.43 | 70.43 | 70.43 | 0 | +0.18(+0.26%) | |
Aug 30, 2018 | 70.75 | 71.16 | 70.11 | 70.24 | 109,687 | -0.50(-0.71%) |
Aug 29, 2018 | 70.43 | 70.93 | 69.83 | 70.75 | 75,619 | +0.41(+0.58%) |
Aug 28, 2018 | 70.61 | 70.68 | 69.97 | 70.34 | 166,287 | +0.00(+0.00%) |
Aug 27, 2018 | 70.75 | 71.39 | 70.24 | 70.34 | 105,875 | -0.09(-0.13%) |
Aug 24, 2018 | 70.38 | 70.56 | 69.79 | 70.43 | 92,007 | +0.37(+0.52%) |
Aug 23, 2018 | 71.20 | 71.34 | 70.06 | 70.06 | 92,641 | -1.23(-1.73%) |
Aug 22, 2018 | 71.34 | 71.52 | 70.88 | 71.30 | 94,075 | -0.27(-0.38%) |
Aug 21, 2018 | 70.75 | 72.12 | 70.75 | 71.57 | 266,804 | +1.05(+1.49%) |
Aug 20, 2018 | 70.02 | 70.86 | 69.65 | 70.52 | 225,818 | +0.69(+0.98%) |
Aug 17, 2018 | 69.79 | 70.29 | 69.74 | 69.83 | 201,082 | +0.00(+0.00%) |
Aug 16, 2018 | 70.20 | 70.43 | 69.79 | 69.83 | 307,814 | +0.05(+0.07%) |
Aug 15, 2018 | 69.97 | 70.06 | 68.33 | 69.79 | 328,756 | -0.50(-0.72%) |
Aug 14, 2018 | 67.55 | 70.29 | 67.55 | 70.29 | 451,600 | +3.15(+4.70%) |
Aug 13, 2018 | 66.09 | 68.87 | 65.45 | 67.14 | 444,425 | +1.41(+2.15%) |
Aug 10, 2018 | 70.23 | 70.23 | 63.81 | 65.73 | 411,607 | -2.14(-3.15%) |
Aug 09, 2018 | 67.91 | 68.37 | 67.50 | 67.87 | 209,208 | +0.05(+0.07%) |
Aug 08, 2018 | 66.86 | 67.87 | 66.86 | 67.82 | 151,149 | +0.59(+0.88%) |
Aug 07, 2018 | 67.05 | 67.55 | 66.50 | 67.23 | 162,470 | +0.68(+1.03%) |
Aug 06, 2018 | 65.45 | 66.59 | 65.45 | 66.55 | 179,401 | +1.09(+1.67%) |
Aug 03, 2018 | 65.73 | 66.14 | 65.00 | 65.45 | 187,294 | -0.18(-0.28%) |
Aug 02, 2018 | 65.27 | 66.14 | 64.86 | 65.64 | 304,895 | -0.09(-0.14%) |
Aug 01, 2018 | 68.00 | 68.28 | 65.45 | 65.73 | 330,643 | -2.23(-3.28%) |
Jul 31, 2018 | 66.77 | 68.59 | 66.73 | 67.96 | 157,082 | +1.55(+2.33%) |
Jul 30, 2018 | 66.91 | 67.46 | 66.23 | 66.41 | 166,764 | -0.55(-0.82%) |
Jul 27, 2018 | 68.05 | 68.23 | 66.89 | 66.95 | 91,504 | -1.05(-1.54%) |
Jul 26, 2018 | 66.95 | 68.18 | 66.91 | 68.00 | 141,985 | +1.05(+1.56%) |
Jul 25, 2018 | 67.36 | 67.77 | 66.45 | 66.95 | 178,837 | -0.46(-0.68%) |
Jul 24, 2018 | 68.64 | 68.96 | 67.14 | 67.41 | 195,093 | -0.82(-1.20%) |
Jul 23, 2018 | 68.87 | 67.96 | 68.23 | 95,692 | -0.59(-0.86%) | |
Jul 20, 2018 | 68.50 | 69.69 | 68.32 | 68.82 | 144,439 | +0.14(+0.20%) |
Jul 19, 2018 | 67.09 | 68.87 | 67.09 | 68.68 | 155,608 | +1.32(+1.96%) |
Jul 18, 2018 | 66.36 | 67.55 | 66.00 | 67.36 | 87,789 | +1.00(+1.51%) |
Jul 17, 2018 | 65.86 | 66.73 | 65.86 | 66.36 | 77,474 | +0.36(+0.55%) |
Jul 16, 2018 | 66.64 | 67.14 | 65.86 | 66.00 | 80,393 | -0.64(-0.96%) |
Jul 13, 2018 | 66.18 | 67.00 | 66.00 | 66.64 | 127,152 | +0.68(+1.04%) |
Jul 12, 2018 | 66.41 | 66.41 | 65.32 | 65.95 | 104,063 | -0.05(-0.07%) |
Jul 11, 2018 | 66.14 | 66.82 | 65.64 | 66.00 | 134,197 | -0.64(-0.96%) |
Jul 10, 2018 | 66.32 | 67.00 | 66.14 | 66.64 | 184,005 | +0.77(+1.17%) |
Jul 09, 2018 | 65.50 | 66.14 | 65.50 | 65.86 | 138,203 | +0.68(+1.05%) |
Jul 06, 2018 | 65.13 | 65.77 | 64.88 | 65.18 | 78,372 | -0.05(-0.07%) |
Jul 05, 2018 | 64.50 | 65.27 | 63.95 | 65.23 | 91,472 | +1.00(+1.56%) |
Jul 03, 2018 | 64.22 | 64.22 | 64.22 | 0 | -0.32(-0.49%) |