Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 79.26 | 80.08 | 75.05 | 76.34 | 1,036,600 | -3.48(-4.36%) |
Sep 27, 2018 | 84.10 | 84.31 | 78.55 | 79.82 | 685,080 | -5.90(-6.88%) |
Sep 26, 2018 | 90.33 | 90.79 | 85.51 | 85.72 | 551,827 | -4.43(-4.91%) |
Sep 25, 2018 | 89.11 | 90.98 | 87.21 | 90.15 | 503,749 | +1.51(+1.70%) |
Sep 24, 2018 | 85.30 | 88.71 | 84.70 | 88.64 | 409,960 | +3.77(+4.44%) |
Sep 21, 2018 | 86.07 | 86.54 | 84.26 | 84.87 | 561,000 | -1.42(-1.65%) |
Sep 20, 2018 | 86.69 | 88.18 | 84.46 | 86.29 | 447,474 | +0.41(+0.48%) |
Sep 19, 2018 | 84.49 | 87.00 | 84.33 | 85.88 | 301,379 | +0.87(+1.02%) |
Sep 18, 2018 | 82.88 | 85.45 | 82.59 | 85.01 | 248,398 | +2.54(+3.08%) |
Sep 17, 2018 | 87.00 | 88.00 | 82.14 | 82.47 | 327,542 | -4.33(-4.99%) |
Sep 14, 2018 | 84.70 | 87.22 | 84.22 | 86.80 | 352,800 | +2.11(+2.49%) |
Sep 13, 2018 | 84.39 | 85.40 | 83.39 | 84.69 | 175,639 | +0.91(+1.09%) |
Sep 12, 2018 | 84.47 | 86.19 | 81.61 | 83.78 | 742,639 | -0.92(-1.09%) |
Sep 11, 2018 | 84.61 | 86.00 | 82.88 | 84.70 | 233,593 | +0.21(+0.25%) |
Sep 10, 2018 | 85.01 | 86.65 | 83.55 | 84.49 | 327,750 | -0.27(-0.32%) |
Sep 07, 2018 | 84.17 | 86.62 | 83.57 | 84.76 | 384,800 | +0.36(+0.43%) |
Sep 06, 2018 | 87.30 | 88.41 | 83.53 | 84.40 | 451,136 | -3.25(-3.71%) |
Sep 05, 2018 | 83.50 | 87.95 | 82.44 | 87.65 | 720,053 | +3.98(+4.76%) |
Sep 04, 2018 | 84.43 | 84.75 | 80.66 | 83.67 | 521,622 | -1.06(-1.25%) |
Aug 31, 2018 | 84.73 | 84.73 | 84.73 | 0 | -1.71(-1.98%) | |
Aug 30, 2018 | 83.11 | 86.65 | 83.11 | 86.44 | 331,985 | +2.54(+3.03%) |
Aug 29, 2018 | 80.51 | 86.30 | 80.51 | 83.90 | 1,038,505 | +5.25(+6.68%) |
Aug 28, 2018 | 78.60 | 79.49 | 76.48 | 78.65 | 211,489 | -0.01(-0.01%) |
Aug 27, 2018 | 76.42 | 79.22 | 76.32 | 78.66 | 457,626 | +2.69(+3.54%) |
Aug 24, 2018 | 75.88 | 76.49 | 74.75 | 75.97 | 358,100 | +0.45(+0.60%) |
Aug 23, 2018 | 81.41 | 81.45 | 75.41 | 75.52 | 589,758 | -6.11(-7.48%) |
Aug 22, 2018 | 79.28 | 82.53 | 78.88 | 81.63 | 460,266 | +2.73(+3.46%) |
Aug 21, 2018 | 77.80 | 79.35 | 76.99 | 78.90 | 559,665 | +1.54(+1.99%) |
Aug 20, 2018 | 79.04 | 79.09 | 76.30 | 77.36 | 220,349 | -0.74(-0.95%) |
Aug 17, 2018 | 77.73 | 78.17 | 76.43 | 78.10 | 246,200 | +0.18(+0.23%) |
Aug 16, 2018 | 76.45 | 78.23 | 74.95 | 77.92 | 380,826 | +1.78(+2.34%) |
Aug 15, 2018 | 76.12 | 77.76 | 74.92 | 76.14 | 237,136 | -0.35(-0.46%) |
Aug 14, 2018 | 76.99 | 77.99 | 75.95 | 76.49 | 278,582 | +0.00(+0.00%) |
Aug 13, 2018 | 76.34 | 77.20 | 75.26 | 76.49 | 304,205 | +0.29(+0.38%) |
Aug 10, 2018 | 75.78 | 77.11 | 75.07 | 76.20 | 248,200 | -0.48(-0.63%) |
Aug 09, 2018 | 77.50 | 78.31 | 76.40 | 76.68 | 314,983 | -0.91(-1.17%) |
Aug 08, 2018 | 77.21 | 77.96 | 76.20 | 77.59 | 434,161 | +0.21(+0.27%) |
Aug 07, 2018 | 76.11 | 77.58 | 76.09 | 77.38 | 308,733 | +1.93(+2.56%) |
Aug 06, 2018 | 72.27 | 75.81 | 69.73 | 75.45 | 627,517 | +3.64(+5.08%) |
Aug 03, 2018 | 82.21 | 82.73 | 70.93 | 71.81 | 1,197,200 | -7.77(-9.77%) |
Aug 02, 2018 | 78.87 | 79.94 | 77.53 | 79.58 | 438,706 | +0.24(+0.30%) |
Aug 01, 2018 | 78.65 | 80.22 | 77.91 | 79.34 | 288,983 | +0.23(+0.29%) |
Jul 31, 2018 | 77.80 | 82.03 | 77.51 | 79.11 | 485,984 | +1.56(+2.01%) |
Jul 30, 2018 | 77.46 | 79.09 | 76.21 | 77.55 | 308,295 | -0.18(-0.23%) |
Jul 27, 2018 | 80.26 | 80.38 | 76.47 | 77.73 | 342,000 | -2.59(-3.22%) |
Jul 26, 2018 | 81.52 | 82.03 | 78.58 | 80.32 | 453,706 | -1.03(-1.27%) |
Jul 25, 2018 | 79.23 | 81.50 | 78.85 | 81.35 | 514,224 | +2.12(+2.68%) |
Jul 24, 2018 | 82.54 | 82.75 | 77.62 | 79.23 | 434,241 | -2.35(-2.88%) |
Jul 23, 2018 | 82.58 | 83.13 | 81.44 | 81.58 | 260,897 | -1.32(-1.59%) |
Jul 20, 2018 | 85.50 | 82.78 | 82.90 | 719,089 | -1.00(-1.19%) | |
Jul 19, 2018 | 84.68 | 85.22 | 82.20 | 83.90 | 523,252 | -0.78(-0.92%) |
Jul 18, 2018 | 84.16 | 85.27 | 83.31 | 84.68 | 381,242 | -0.54(-0.63%) |
Jul 17, 2018 | 86.71 | 87.33 | 81.43 | 85.22 | 571,510 | +0.87(+1.03%) |
Jul 16, 2018 | 84.21 | 84.97 | 83.00 | 84.35 | 396,142 | -0.21(-0.25%) |
Jul 13, 2018 | 83.73 | 85.00 | 82.46 | 84.56 | 421,859 | +0.49(+0.58%) |
Jul 12, 2018 | 84.42 | 84.43 | 83.07 | 84.07 | 376,268 | +0.41(+0.49%) |
Jul 11, 2018 | 81.75 | 84.00 | 81.46 | 83.66 | 358,576 | +0.53(+0.64%) |
Jul 10, 2018 | 83.32 | 83.97 | 82.27 | 83.13 | 385,058 | +0.23(+0.28%) |
Jul 09, 2018 | 82.39 | 82.80 | 80.12 | 82.90 | 634,407 | +0.44(+0.53%) |
Jul 06, 2018 | 77.96 | 83.46 | 77.96 | 82.46 | 478,452 | +4.47(+5.73%) |
Jul 05, 2018 | 78.98 | 79.89 | 77.39 | 77.99 | 268,051 | -0.21(-0.27%) |
Jul 03, 2018 | 78.20 | 78.20 | 78.20 | 0 | -0.11(-0.14%) |