Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 78.83 | 80.61 | 78.83 | 79.66 | 121,039 | +0.54(+0.68%) |
Sep 27, 2018 | 78.79 | 79.89 | 78.79 | 79.12 | 63,628 | +0.45(+0.57%) |
Sep 26, 2018 | 77.76 | 79.56 | 76.91 | 78.67 | 109,962 | +0.93(+1.19%) |
Sep 25, 2018 | 77.86 | 78.10 | 77.23 | 77.75 | 78,099 | +0.11(+0.14%) |
Sep 24, 2018 | 79.12 | 79.12 | 76.86 | 77.64 | 117,366 | -1.47(-1.86%) |
Sep 21, 2018 | 79.07 | 80.02 | 78.83 | 79.12 | 238,002 | +0.16(+0.20%) |
Sep 20, 2018 | 77.77 | 79.05 | 77.01 | 78.96 | 121,259 | +1.48(+1.92%) |
Sep 19, 2018 | 79.27 | 79.27 | 76.73 | 77.47 | 143,674 | -1.97(-2.48%) |
Sep 18, 2018 | 81.12 | 81.25 | 79.32 | 79.44 | 135,104 | -1.47(-1.81%) |
Sep 17, 2018 | 79.53 | 81.15 | 78.78 | 80.91 | 220,938 | +1.78(+2.25%) |
Sep 14, 2018 | 79.09 | 80.71 | 78.60 | 79.12 | 158,630 | -0.18(-0.22%) |
Sep 13, 2018 | 77.72 | 81.89 | 74.85 | 79.30 | 504,610 | -0.42(-0.52%) |
Sep 12, 2018 | 80.19 | 81.16 | 79.08 | 79.72 | 345,409 | -0.57(-0.70%) |
Sep 11, 2018 | 79.25 | 80.53 | 78.24 | 80.28 | 210,089 | +0.95(+1.19%) |
Sep 10, 2018 | 78.53 | 80.28 | 78.53 | 79.34 | 138,973 | +0.68(+0.86%) |
Sep 07, 2018 | 80.19 | 80.69 | 78.37 | 78.66 | 133,720 | -1.65(-2.06%) |
Sep 06, 2018 | 81.01 | 81.95 | 80.24 | 80.31 | 66,246 | -0.48(-0.59%) |
Sep 05, 2018 | 82.00 | 82.00 | 79.65 | 80.78 | 87,778 | -1.39(-1.69%) |
Sep 04, 2018 | 82.24 | 82.42 | 80.99 | 82.17 | 75,451 | -0.04(-0.05%) |
Aug 31, 2018 | 82.22 | 82.22 | 82.22 | 0 | +1.13(+1.39%) | |
Aug 30, 2018 | 82.54 | 83.01 | 81.00 | 81.08 | 84,572 | -1.54(-1.86%) |
Aug 29, 2018 | 83.27 | 83.27 | 81.48 | 82.62 | 132,792 | -0.73(-0.88%) |
Aug 28, 2018 | 82.22 | 83.44 | 81.80 | 83.35 | 52,117 | +1.14(+1.39%) |
Aug 27, 2018 | 82.84 | 82.98 | 81.81 | 82.22 | 76,694 | -0.20(-0.25%) |
Aug 24, 2018 | 83.20 | 83.28 | 82.07 | 82.42 | 79,372 | -0.73(-0.88%) |
Aug 23, 2018 | 83.73 | 84.25 | 82.62 | 83.15 | 70,185 | -0.60(-0.72%) |
Aug 22, 2018 | 83.90 | 84.83 | 83.53 | 83.75 | 107,914 | -0.37(-0.44%) |
Aug 21, 2018 | 83.54 | 84.35 | 82.80 | 84.12 | 125,387 | +0.89(+1.07%) |
Aug 20, 2018 | 83.12 | 83.32 | 82.28 | 83.23 | 137,793 | +0.32(+0.38%) |
Aug 17, 2018 | 82.36 | 83.16 | 81.68 | 82.91 | 97,828 | +0.74(+0.90%) |
Aug 16, 2018 | 83.50 | 83.57 | 82.10 | 82.17 | 57,514 | -1.07(-1.28%) |
Aug 15, 2018 | 84.44 | 84.56 | 82.72 | 83.24 | 129,709 | -1.64(-1.94%) |
Aug 14, 2018 | 83.58 | 85.09 | 83.47 | 84.88 | 136,904 | +1.72(+2.07%) |
Aug 13, 2018 | 83.92 | 84.08 | 82.80 | 83.16 | 91,070 | -0.56(-0.66%) |
Aug 10, 2018 | 82.95 | 84.66 | 82.50 | 83.72 | 66,917 | +0.09(+0.11%) |
Aug 09, 2018 | 82.01 | 84.12 | 82.01 | 83.63 | 99,046 | +1.67(+2.04%) |
Aug 08, 2018 | 81.64 | 82.51 | 81.03 | 81.96 | 74,272 | +0.48(+0.59%) |
Aug 07, 2018 | 81.61 | 81.96 | 80.50 | 81.48 | 136,502 | +0.10(+0.12%) |
Aug 06, 2018 | 80.74 | 81.48 | 80.40 | 81.39 | 98,818 | +0.76(+0.94%) |
Aug 03, 2018 | 82.05 | 82.29 | 79.95 | 80.63 | 106,093 | -1.25(-1.53%) |
Aug 02, 2018 | 79.80 | 81.96 | 79.73 | 81.88 | 84,020 | +1.72(+2.15%) |
Aug 01, 2018 | 81.41 | 81.41 | 79.66 | 80.16 | 74,100 | -1.20(-1.48%) |
Jul 31, 2018 | 81.24 | 81.83 | 80.44 | 81.36 | 101,339 | +0.64(+0.80%) |
Jul 30, 2018 | 81.38 | 81.77 | 80.11 | 80.71 | 91,834 | -0.66(-0.81%) |
Jul 27, 2018 | 84.43 | 84.86 | 80.77 | 81.38 | 196,561 | -3.09(-3.66%) |
Jul 26, 2018 | 83.67 | 85.84 | 83.67 | 84.47 | 214,682 | +0.81(+0.97%) |
Jul 25, 2018 | 81.54 | 83.76 | 81.31 | 83.66 | 129,919 | +1.90(+2.32%) |
Jul 24, 2018 | 82.14 | 82.32 | 80.88 | 81.76 | 153,130 | +0.06(+0.08%) |
Jul 23, 2018 | 81.97 | 82.36 | 80.92 | 81.69 | 233,366 | -0.44(-0.54%) |
Jul 20, 2018 | 81.84 | 82.36 | 81.46 | 82.14 | 202,610 | +0.24(+0.29%) |
Jul 19, 2018 | 80.01 | 81.97 | 80.01 | 81.90 | 141,121 | +1.64(+2.05%) |
Jul 18, 2018 | 79.23 | 80.26 | 78.63 | 80.25 | 119,447 | +0.84(+1.06%) |
Jul 17, 2018 | 78.03 | 79.63 | 78.03 | 79.41 | 266,574 | +1.31(+1.68%) |
Jul 16, 2018 | 76.86 | 78.50 | 76.23 | 78.10 | 219,776 | +1.36(+1.78%) |
Jul 13, 2018 | 75.06 | 76.96 | 75.06 | 76.74 | 142,470 | +1.52(+2.02%) |
Jul 12, 2018 | 75.34 | 75.51 | 73.65 | 75.21 | 245,382 | +0.49(+0.66%) |
Jul 11, 2018 | 75.36 | 75.54 | 74.25 | 74.72 | 133,048 | -0.77(-1.03%) |
Jul 10, 2018 | 75.61 | 76.05 | 75.04 | 75.49 | 120,555 | +0.18(+0.23%) |
Jul 09, 2018 | 75.06 | 75.56 | 74.30 | 75.32 | 88,629 | +0.43(+0.58%) |
Jul 06, 2018 | 74.02 | 75.01 | 74.02 | 74.89 | 145,239 | +0.86(+1.16%) |
Jul 05, 2018 | 74.12 | 74.17 | 72.79 | 74.03 | 180,862 | +0.33(+0.45%) |
Jul 03, 2018 | 73.69 | 73.69 | 73.69 | 0 | +0.27(+0.37%) |