Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 80.86 | 80.86 | 80.86 | 80.86 | 700 | +1.59(+2.01%) |
Sep 27, 2018 | 79.27 | 79.27 | 79.27 | 871 | +0.00(+0.00%) | |
Sep 26, 2018 | 79.47 | 80.00 | 79.27 | 79.27 | 2,229 | -1.98(-2.44%) |
Sep 25, 2018 | 81.09 | 81.25 | 81.09 | 81.25 | 1,470 | -0.16(-0.20%) |
Sep 24, 2018 | 81.42 | 81.42 | 81.42 | 81.42 | 902 | +0.18(+0.22%) |
Sep 21, 2018 | 80.71 | 81.75 | 80.71 | 81.24 | 1,200 | +1.27(+1.58%) |
Sep 20, 2018 | 79.97 | 79.97 | 79.97 | 800 | +0.00(+0.00%) | |
Sep 19, 2018 | 79.97 | 79.97 | 79.97 | 79.97 | 870 | +0.38(+0.48%) |
Sep 18, 2018 | 79.30 | 79.92 | 79.28 | 79.59 | 2,970 | +0.31(+0.39%) |
Sep 17, 2018 | 78.80 | 79.28 | 78.80 | 79.28 | 1,828 | -0.31(-0.40%) |
Sep 14, 2018 | 79.35 | 79.60 | 79.35 | 79.60 | 1,200 | -0.15(-0.19%) |
Sep 13, 2018 | 79.84 | 79.84 | 79.75 | 79.75 | 1,151 | +0.53(+0.67%) |
Sep 12, 2018 | 79.24 | 79.24 | 79.00 | 79.22 | 4,058 | +0.52(+0.65%) |
Sep 11, 2018 | 79.03 | 79.03 | 78.70 | 78.70 | 3,668 | -0.25(-0.32%) |
Sep 10, 2018 | 78.96 | 78.96 | 78.96 | 78.96 | 773 | -0.67(-0.84%) |
Sep 07, 2018 | 79.21 | 79.62 | 79.21 | 79.62 | 1,100 | -0.38(-0.47%) |
Sep 06, 2018 | 81.00 | 81.00 | 80.00 | 80.00 | 1,668 | -0.22(-0.27%) |
Sep 05, 2018 | 80.19 | 80.69 | 79.70 | 80.22 | 2,253 | -0.08(-0.10%) |
Sep 04, 2018 | 80.30 | 80.30 | 80.30 | 80.30 | 588 | -1.38(-1.69%) |
Aug 31, 2018 | 81.68 | 81.68 | 81.68 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 80.41 | 81.68 | 80.41 | 81.68 | 1,222 | -0.36(-0.44%) |
Aug 29, 2018 | 81.46 | 82.04 | 81.40 | 82.04 | 2,587 | +0.73(+0.89%) |
Aug 28, 2018 | 81.13 | 82.00 | 81.13 | 81.31 | 3,209 | +0.72(+0.89%) |
Aug 27, 2018 | 80.60 | 80.60 | 80.60 | 494 | +0.00(+0.00%) | |
Aug 24, 2018 | 80.55 | 80.60 | 80.55 | 80.60 | 800 | -0.28(-0.35%) |
Aug 23, 2018 | 80.88 | 80.88 | 80.88 | 80.88 | 1,065 | -0.10(-0.12%) |
Aug 22, 2018 | 81.35 | 81.35 | 80.98 | 80.98 | 967 | +0.36(+0.45%) |
Aug 21, 2018 | 80.70 | 80.94 | 80.47 | 80.62 | 2,177 | +0.63(+0.79%) |
Aug 20, 2018 | 79.99 | 79.99 | 79.99 | 79.99 | 788 | -0.66(-0.81%) |
Aug 17, 2018 | 80.64 | 80.64 | 80.64 | 787 | +0.00(+0.00%) | |
Aug 16, 2018 | 81.14 | 81.14 | 80.28 | 80.64 | 3,470 | +0.05(+0.06%) |
Aug 15, 2018 | 79.75 | 80.60 | 79.75 | 80.60 | 2,285 | +0.68(+0.85%) |
Aug 14, 2018 | 80.63 | 80.63 | 79.61 | 79.92 | 5,472 | +0.28(+0.36%) |
Aug 13, 2018 | 80.41 | 80.41 | 79.30 | 79.64 | 2,466 | -0.55(-0.69%) |
Aug 10, 2018 | 81.50 | 81.50 | 80.04 | 80.19 | 2,700 | -1.66(-2.03%) |
Aug 09, 2018 | 81.51 | 81.85 | 81.50 | 81.85 | 1,403 | -0.28(-0.34%) |
Aug 08, 2018 | 82.10 | 82.13 | 82.10 | 82.13 | 1,641 | +0.13(+0.16%) |
Aug 07, 2018 | 82.08 | 82.61 | 81.41 | 82.00 | 2,794 | +1.01(+1.25%) |
Aug 06, 2018 | 80.98 | 80.98 | 80.98 | 80.98 | 1,081 | -0.22(-0.26%) |
Aug 03, 2018 | 81.46 | 81.48 | 81.20 | 81.20 | 1,100 | +0.25(+0.30%) |
Aug 02, 2018 | 81.00 | 81.00 | 80.95 | 80.95 | 1,090 | -0.45(-0.56%) |
Aug 01, 2018 | 81.45 | 81.50 | 81.25 | 81.41 | 2,887 | -0.94(-1.14%) |
Jul 31, 2018 | 82.64 | 82.64 | 81.97 | 82.34 | 1,948 | +0.14(+0.17%) |
Jul 30, 2018 | 82.21 | 82.21 | 82.21 | 82.21 | 1,040 | +0.00(+0.00%) |
Jul 27, 2018 | 571 | +0.00(+0.00%) | ||||
Jul 26, 2018 | 83.08 | 83.08 | 83.08 | 571 | -0.62(-0.74%) | |
Jul 25, 2018 | 82.65 | 83.70 | 82.65 | 83.70 | 810 | +1.08(+1.31%) |
Jul 24, 2018 | 82.83 | 83.40 | 82.27 | 82.62 | 3,335 | +0.37(+0.45%) |
Jul 23, 2018 | 82.20 | 82.25 | 82.20 | 82.25 | 1,196 | -0.30(-0.36%) |
Jul 20, 2018 | 82.55 | 82.55 | 82.55 | 82.55 | 507 | +0.38(+0.46%) |
Jul 19, 2018 | 82.39 | 82.39 | 82.15 | 82.17 | 1,759 | +0.01(+0.01%) |
Jul 18, 2018 | 82.45 | 82.89 | 82.16 | 82.16 | 1,477 | +0.10(+0.12%) |
Jul 17, 2018 | 81.68 | 82.56 | 81.36 | 82.07 | 2,800 | -0.47(-0.57%) |
Jul 16, 2018 | 81.27 | 82.54 | 81.27 | 82.54 | 1,161 | +0.17(+0.21%) |
Jul 13, 2018 | 81.62 | 82.47 | 80.52 | 82.37 | 2,857 | +0.75(+0.92%) |
Jul 12, 2018 | 81.24 | 82.00 | 81.24 | 81.62 | 1,800 | +0.38(+0.47%) |
Jul 11, 2018 | 81.25 | 81.25 | 80.95 | 81.24 | 1,409 | -0.11(-0.14%) |
Jul 10, 2018 | 81.89 | 81.89 | 81.00 | 81.35 | 6,027 | -0.61(-0.74%) |
Jul 09, 2018 | 80.50 | 82.25 | 80.50 | 81.95 | 17,873 | +4.16(+5.35%) |
Jul 06, 2018 | 77.40 | 77.97 | 77.35 | 77.80 | 5,528 | +0.86(+1.11%) |
Jul 05, 2018 | 77.42 | 77.42 | 76.94 | 76.94 | 1,026 | -1.00(-1.28%) |
Jul 03, 2018 | 77.94 | 77.94 | 77.94 | 0 | +0.84(+1.10%) |