Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 79.12 | 80.36 | 78.63 | 79.10 | 607,300 | -0.38(-0.48%) |
Sep 27, 2018 | 79.23 | 80.46 | 78.69 | 79.48 | 459,480 | +0.35(+0.44%) |
Sep 26, 2018 | 79.49 | 79.90 | 78.17 | 79.13 | 1,083,027 | +0.04(+0.05%) |
Sep 25, 2018 | 77.08 | 79.50 | 76.80 | 79.09 | 790,553 | +2.23(+2.90%) |
Sep 24, 2018 | 76.00 | 78.10 | 74.82 | 76.86 | 461,079 | +0.08(+0.10%) |
Sep 21, 2018 | 78.09 | 78.09 | 75.86 | 76.78 | 1,961,800 | -1.30(-1.66%) |
Sep 20, 2018 | 75.94 | 78.20 | 73.31 | 78.08 | 1,000,857 | +2.14(+2.82%) |
Sep 19, 2018 | 76.88 | 77.68 | 75.15 | 75.94 | 556,276 | -1.19(-1.54%) |
Sep 18, 2018 | 76.91 | 78.91 | 76.66 | 77.13 | 669,103 | +0.55(+0.72%) |
Sep 17, 2018 | 78.55 | 78.63 | 76.03 | 76.58 | 935,621 | -2.52(-3.19%) |
Sep 14, 2018 | 79.99 | 80.77 | 78.58 | 79.10 | 741,300 | -1.63(-2.02%) |
Sep 13, 2018 | 79.71 | 82.88 | 79.50 | 80.73 | 962,486 | +1.93(+2.45%) |
Sep 12, 2018 | 78.06 | 79.25 | 76.36 | 78.80 | 886,911 | +0.52(+0.66%) |
Sep 11, 2018 | 76.10 | 80.80 | 75.14 | 78.28 | 990,233 | +0.26(+0.33%) |
Sep 10, 2018 | 78.56 | 78.94 | 77.11 | 78.02 | 1,019,518 | +0.01(+0.01%) |
Sep 07, 2018 | 76.39 | 79.36 | 74.19 | 78.01 | 1,312,700 | +1.23(+1.60%) |
Sep 06, 2018 | 78.49 | 78.49 | 75.10 | 76.78 | 1,321,375 | -0.10(-0.13%) |
Sep 05, 2018 | 82.58 | 84.53 | 75.27 | 76.88 | 4,687,388 | +4.88(+6.78%) |
Sep 04, 2018 | 71.80 | 72.25 | 70.04 | 72.00 | 1,426,867 | +0.29(+0.40%) |
Aug 31, 2018 | 71.71 | 71.71 | 71.71 | 0 | +0.68(+0.96%) | |
Aug 30, 2018 | 70.93 | 71.16 | 69.58 | 71.03 | 763,688 | -0.27(-0.38%) |
Aug 29, 2018 | 70.91 | 72.36 | 70.33 | 71.30 | 959,578 | +1.10(+1.57%) |
Aug 28, 2018 | 71.11 | 71.36 | 69.86 | 70.20 | 468,643 | -0.42(-0.59%) |
Aug 27, 2018 | 71.68 | 72.03 | 69.94 | 70.62 | 717,811 | -0.38(-0.54%) |
Aug 24, 2018 | 69.43 | 71.66 | 69.43 | 71.00 | 483,600 | +1.64(+2.36%) |
Aug 23, 2018 | 69.36 | 70.62 | 69.34 | 69.36 | 525,777 | +0.22(+0.32%) |
Aug 22, 2018 | 67.85 | 69.46 | 67.81 | 69.14 | 244,681 | +0.95(+1.39%) |
Aug 21, 2018 | 66.87 | 68.79 | 66.53 | 68.19 | 502,414 | +1.69(+2.54%) |
Aug 20, 2018 | 67.46 | 67.46 | 66.11 | 66.50 | 340,861 | -0.67(-1.00%) |
Aug 17, 2018 | 66.97 | 67.66 | 65.83 | 67.17 | 442,600 | +0.20(+0.30%) |
Aug 16, 2018 | 67.03 | 67.76 | 66.20 | 66.97 | 374,261 | +0.73(+1.10%) |
Aug 15, 2018 | 66.90 | 67.77 | 65.50 | 66.24 | 719,091 | -1.41(-2.08%) |
Aug 14, 2018 | 65.83 | 67.75 | 65.13 | 67.65 | 481,044 | +2.09(+3.19%) |
Aug 13, 2018 | 68.36 | 68.73 | 65.48 | 65.56 | 569,235 | -2.86(-4.18%) |
Aug 10, 2018 | 66.25 | 70.36 | 66.25 | 68.42 | 1,024,600 | +1.90(+2.86%) |
Aug 09, 2018 | 64.20 | 66.81 | 64.20 | 66.52 | 923,917 | +2.59(+4.05%) |
Aug 08, 2018 | 63.89 | 64.53 | 63.51 | 63.93 | 569,873 | +0.24(+0.38%) |
Aug 07, 2018 | 62.47 | 64.01 | 62.47 | 63.69 | 485,903 | +1.17(+1.87%) |
Aug 06, 2018 | 62.05 | 63.26 | 61.86 | 62.52 | 277,288 | +0.42(+0.68%) |
Aug 03, 2018 | 63.15 | 63.56 | 60.42 | 62.10 | 358,600 | -0.80(-1.27%) |
Aug 02, 2018 | 61.75 | 63.19 | 61.50 | 62.90 | 761,441 | +0.79(+1.27%) |
Aug 01, 2018 | 61.26 | 62.46 | 60.93 | 62.11 | 403,395 | +0.80(+1.30%) |
Jul 31, 2018 | 61.07 | 62.31 | 60.30 | 61.31 | 643,992 | +0.15(+0.25%) |
Jul 30, 2018 | 63.22 | 63.70 | 60.52 | 61.16 | 853,269 | -2.05(-3.24%) |
Jul 27, 2018 | 65.72 | 65.76 | 61.52 | 63.21 | 901,800 | -2.17(-3.32%) |
Jul 26, 2018 | 65.00 | 65.75 | 63.24 | 65.38 | 846,620 | +0.07(+0.11%) |
Jul 25, 2018 | 64.34 | 66.22 | 64.34 | 65.31 | 281,967 | +0.98(+1.52%) |
Jul 24, 2018 | 66.08 | 66.45 | 62.93 | 64.33 | 636,792 | -1.31(-2.00%) |
Jul 23, 2018 | 64.95 | 65.97 | 64.46 | 65.64 | 367,600 | +0.69(+1.06%) |
Jul 20, 2018 | 66.07 | 66.07 | 64.88 | 64.95 | 437,058 | -0.78(-1.19%) |
Jul 19, 2018 | 66.32 | 67.28 | 64.81 | 65.73 | 641,286 | -1.18(-1.76%) |
Jul 18, 2018 | 66.36 | 66.96 | 65.65 | 66.91 | 656,539 | +0.84(+1.27%) |
Jul 17, 2018 | 65.03 | 66.53 | 64.68 | 66.07 | 924,293 | +0.37(+0.56%) |
Jul 16, 2018 | 65.68 | 66.00 | 65.00 | 65.70 | 574,724 | +0.09(+0.14%) |
Jul 13, 2018 | 64.99 | 65.71 | 63.65 | 65.61 | 1,343,758 | -0.07(-0.11%) |
Jul 12, 2018 | 64.66 | 66.00 | 64.51 | 65.68 | 664,074 | +1.56(+2.43%) |
Jul 11, 2018 | 62.91 | 64.46 | 62.87 | 64.12 | 528,623 | +0.52(+0.82%) |
Jul 10, 2018 | 66.01 | 66.01 | 63.37 | 63.60 | 1,073,522 | -2.41(-3.65%) |
Jul 09, 2018 | 65.58 | 66.20 | 64.25 | 66.01 | 631,895 | +1.01(+1.55%) |
Jul 06, 2018 | 65.29 | 62.55 | 65.00 | 615,493 | +0.81(+1.26%) | |
Jul 05, 2018 | 61.99 | 64.35 | 61.87 | 64.19 | 738,139 | +2.48(+4.02%) |
Jul 03, 2018 | 61.71 | 61.71 | 61.71 | 0 | -0.67(-1.07%) |