Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 75.74 | 76.36 | 75.50 | 75.72 | 232,898 | -0.33(-0.43%) |
Sep 27, 2018 | 76.56 | 76.95 | 75.53 | 76.04 | 214,311 | -0.53(-0.69%) |
Sep 26, 2018 | 76.06 | 77.09 | 74.97 | 76.57 | 162,561 | +0.78(+1.03%) |
Sep 25, 2018 | 76.14 | 76.58 | 75.36 | 75.78 | 351,409 | -0.32(-0.41%) |
Sep 24, 2018 | 74.46 | 76.34 | 74.46 | 76.10 | 209,795 | +1.63(+2.19%) |
Sep 21, 2018 | 76.71 | 79.46 | 74.24 | 74.46 | 414,111 | -2.04(-2.66%) |
Sep 20, 2018 | 75.68 | 76.74 | 75.37 | 76.50 | 97,466 | +1.22(+1.63%) |
Sep 19, 2018 | 76.47 | 76.78 | 75.09 | 75.28 | 168,281 | -1.19(-1.56%) |
Sep 18, 2018 | 76.08 | 77.42 | 76.08 | 76.47 | 241,921 | +0.40(+0.53%) |
Sep 17, 2018 | 77.06 | 77.32 | 75.31 | 76.07 | 187,843 | -1.08(-1.40%) |
Sep 14, 2018 | 75.75 | 77.40 | 75.75 | 77.15 | 231,956 | +1.41(+1.85%) |
Sep 13, 2018 | 75.85 | 77.08 | 74.57 | 75.75 | 473,892 | +0.23(+0.30%) |
Sep 12, 2018 | 77.82 | 77.85 | 74.84 | 75.52 | 217,994 | -2.32(-2.98%) |
Sep 11, 2018 | 77.13 | 78.25 | 76.84 | 77.83 | 108,806 | +0.70(+0.90%) |
Sep 10, 2018 | 77.77 | 78.06 | 77.08 | 77.14 | 75,459 | -0.32(-0.42%) |
Sep 07, 2018 | 77.68 | 78.61 | 77.05 | 77.46 | 132,477 | -0.31(-0.40%) |
Sep 06, 2018 | 76.99 | 78.03 | 76.11 | 77.78 | 80,396 | +0.64(+0.83%) |
Sep 05, 2018 | 77.11 | 77.78 | 75.76 | 77.14 | 120,473 | -0.05(-0.06%) |
Sep 04, 2018 | 76.93 | 77.46 | 76.04 | 77.18 | 124,298 | +0.51(+0.66%) |
Aug 31, 2018 | 76.68 | 76.68 | 76.68 | 0 | +0.52(+0.69%) | |
Aug 30, 2018 | 75.79 | 77.23 | 75.47 | 76.16 | 166,103 | +0.26(+0.34%) |
Aug 29, 2018 | 74.49 | 76.14 | 74.30 | 75.90 | 141,520 | +1.54(+2.08%) |
Aug 28, 2018 | 74.36 | 74.55 | 74.08 | 74.35 | 78,543 | -0.01(-0.01%) |
Aug 27, 2018 | 74.53 | 74.59 | 74.04 | 74.36 | 122,027 | +0.17(+0.23%) |
Aug 24, 2018 | 74.04 | 74.30 | 73.64 | 74.19 | 150,938 | +0.16(+0.22%) |
Aug 23, 2018 | 74.00 | 74.52 | 73.92 | 74.03 | 111,226 | -0.10(-0.13%) |
Aug 22, 2018 | 73.94 | 74.59 | 73.23 | 74.12 | 131,336 | -0.14(-0.19%) |
Aug 21, 2018 | 74.60 | 75.05 | 74.06 | 74.27 | 154,846 | -0.34(-0.46%) |
Aug 20, 2018 | 74.36 | 75.05 | 74.29 | 74.61 | 133,330 | +0.52(+0.71%) |
Aug 17, 2018 | 73.41 | 74.32 | 73.41 | 74.09 | 120,310 | +0.38(+0.52%) |
Aug 16, 2018 | 73.16 | 73.75 | 72.68 | 73.70 | 188,311 | +0.70(+0.95%) |
Aug 15, 2018 | 74.06 | 74.39 | 72.71 | 73.01 | 97,460 | -1.24(-1.67%) |
Aug 14, 2018 | 73.27 | 74.45 | 73.09 | 74.25 | 129,042 | +1.01(+1.38%) |
Aug 13, 2018 | 72.69 | 73.52 | 72.47 | 73.24 | 104,368 | +0.38(+0.52%) |
Aug 10, 2018 | 72.47 | 73.38 | 72.15 | 72.86 | 90,940 | +0.31(+0.42%) |
Aug 09, 2018 | 73.37 | 73.75 | 72.31 | 72.55 | 132,553 | -0.87(-1.18%) |
Aug 08, 2018 | 74.11 | 74.56 | 73.06 | 73.42 | 123,887 | -0.74(-1.00%) |
Aug 07, 2018 | 75.24 | 76.05 | 73.93 | 74.16 | 149,153 | -0.24(-0.32%) |
Aug 06, 2018 | 76.32 | 76.89 | 74.18 | 74.40 | 188,694 | -1.94(-2.55%) |
Aug 03, 2018 | 76.65 | 76.65 | 75.43 | 76.35 | 193,314 | -0.31(-0.40%) |
Aug 02, 2018 | 73.89 | 79.60 | 73.89 | 76.65 | 349,052 | +3.93(+5.40%) |
Aug 01, 2018 | 70.88 | 73.37 | 70.88 | 72.72 | 210,173 | +2.17(+3.08%) |
Jul 31, 2018 | 70.02 | 70.77 | 70.02 | 70.55 | 131,068 | +0.87(+1.24%) |
Jul 30, 2018 | 70.15 | 70.64 | 69.20 | 69.68 | 130,276 | -0.33(-0.48%) |
Jul 27, 2018 | 71.97 | 72.27 | 69.41 | 70.02 | 118,527 | -1.94(-2.70%) |
Jul 26, 2018 | 71.38 | 72.21 | 71.11 | 71.96 | 114,185 | +0.62(+0.87%) |
Jul 25, 2018 | 70.77 | 71.72 | 70.74 | 71.34 | 97,510 | +0.69(+0.97%) |
Jul 24, 2018 | 71.21 | 71.60 | 69.92 | 70.65 | 168,436 | -0.54(-0.76%) |
Jul 23, 2018 | 69.83 | 71.30 | 69.83 | 71.20 | 195,273 | +1.19(+1.70%) |
Jul 20, 2018 | 70.68 | 69.97 | 70.01 | 156,543 | -0.31(-0.43%) | |
Jul 19, 2018 | 70.16 | 70.69 | 69.86 | 70.31 | 128,304 | +0.16(+0.23%) |
Jul 18, 2018 | 70.63 | 71.37 | 70.02 | 70.15 | 205,349 | -0.38(-0.54%) |
Jul 17, 2018 | 69.82 | 70.85 | 69.82 | 70.53 | 418,572 | +0.79(+1.13%) |
Jul 16, 2018 | 70.45 | 70.74 | 69.55 | 69.74 | 188,099 | -0.60(-0.85%) |
Jul 13, 2018 | 70.92 | 71.22 | 70.25 | 70.34 | 153,619 | -0.49(-0.69%) |
Jul 12, 2018 | 71.03 | 71.45 | 70.64 | 70.83 | 168,826 | -0.05(-0.07%) |
Jul 11, 2018 | 71.73 | 71.99 | 70.75 | 70.87 | 127,130 | -0.86(-1.20%) |
Jul 10, 2018 | 72.05 | 72.58 | 71.51 | 71.73 | 121,257 | -0.01(-0.01%) |
Jul 09, 2018 | 72.42 | 72.42 | 71.15 | 71.74 | 229,024 | -0.36(-0.50%) |
Jul 06, 2018 | 71.13 | 72.42 | 71.13 | 72.10 | 100,262 | +1.00(+1.41%) |
Jul 05, 2018 | 70.91 | 71.30 | 70.17 | 71.10 | 168,016 | +0.06(+0.08%) |
Jul 03, 2018 | 71.05 | 71.05 | 71.05 | 0 | +0.33(+0.47%) |