Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 83.55 | 84.43 | 83.31 | 84.30 | 431,800 | +0.54(+0.64%) |
Sep 27, 2018 | 83.54 | 85.60 | 83.24 | 83.76 | 447,031 | +0.47(+0.56%) |
Sep 26, 2018 | 83.48 | 83.96 | 83.08 | 83.29 | 407,709 | +0.02(+0.02%) |
Sep 25, 2018 | 83.81 | 83.81 | 82.90 | 83.27 | 305,688 | -0.40(-0.48%) |
Sep 24, 2018 | 84.77 | 84.77 | 83.56 | 83.67 | 965,446 | -1.34(-1.58%) |
Sep 21, 2018 | 85.21 | 85.83 | 84.89 | 85.01 | 877,300 | +0.17(+0.20%) |
Sep 20, 2018 | 84.84 | 85.33 | 84.23 | 84.84 | 561,921 | +0.43(+0.51%) |
Sep 19, 2018 | 84.18 | 84.99 | 84.18 | 84.41 | 371,907 | +0.16(+0.19%) |
Sep 18, 2018 | 82.32 | 84.75 | 81.93 | 84.25 | 1,009,849 | +2.19(+2.67%) |
Sep 17, 2018 | 82.26 | 82.65 | 81.75 | 82.06 | 422,321 | -0.41(-0.50%) |
Sep 14, 2018 | 82.62 | 82.83 | 81.84 | 82.47 | 421,700 | +0.06(+0.07%) |
Sep 13, 2018 | 81.50 | 83.91 | 81.50 | 82.41 | 610,725 | +1.40(+1.73%) |
Sep 12, 2018 | 81.25 | 81.31 | 79.88 | 81.01 | 635,721 | -0.25(-0.31%) |
Sep 11, 2018 | 80.48 | 81.65 | 80.26 | 81.26 | 477,997 | +0.89(+1.11%) |
Sep 10, 2018 | 80.03 | 80.70 | 79.62 | 80.37 | 478,330 | +0.70(+0.88%) |
Sep 07, 2018 | 79.62 | 80.12 | 79.12 | 79.67 | 273,100 | +0.06(+0.08%) |
Sep 06, 2018 | 80.56 | 81.23 | 79.51 | 79.61 | 426,452 | -1.15(-1.42%) |
Sep 05, 2018 | 81.40 | 81.85 | 80.46 | 80.76 | 576,139 | -0.65(-0.80%) |
Sep 04, 2018 | 80.96 | 82.17 | 79.95 | 81.41 | 562,244 | +0.32(+0.39%) |
Aug 31, 2018 | 81.09 | 81.09 | 81.09 | 0 | +0.33(+0.41%) | |
Aug 30, 2018 | 80.42 | 80.86 | 80.16 | 80.76 | 441,270 | +0.13(+0.16%) |
Aug 29, 2018 | 79.95 | 80.97 | 79.58 | 80.63 | 504,607 | +0.80(+1.00%) |
Aug 28, 2018 | 79.50 | 80.74 | 79.50 | 79.83 | 616,502 | +0.48(+0.60%) |
Aug 27, 2018 | 78.90 | 80.29 | 78.90 | 79.35 | 739,631 | +0.65(+0.83%) |
Aug 24, 2018 | 78.13 | 79.20 | 77.80 | 78.70 | 909,100 | +0.94(+1.21%) |
Aug 23, 2018 | 79.66 | 79.72 | 77.34 | 77.76 | 1,412,803 | -2.23(-2.79%) |
Aug 22, 2018 | 80.52 | 80.98 | 79.15 | 79.99 | 849,326 | -0.53(-0.66%) |
Aug 21, 2018 | 78.65 | 81.13 | 78.65 | 80.52 | 799,927 | +1.86(+2.36%) |
Aug 20, 2018 | 78.97 | 79.21 | 78.18 | 78.66 | 616,914 | -0.32(-0.41%) |
Aug 17, 2018 | 79.10 | 79.36 | 78.61 | 78.98 | 335,000 | -0.10(-0.13%) |
Aug 16, 2018 | 78.18 | 79.45 | 78.18 | 79.08 | 393,061 | +1.15(+1.48%) |
Aug 15, 2018 | 79.56 | 79.56 | 77.68 | 77.93 | 607,673 | -1.96(-2.45%) |
Aug 14, 2018 | 78.83 | 80.18 | 78.83 | 79.89 | 457,659 | +0.98(+1.24%) |
Aug 13, 2018 | 79.23 | 79.38 | 78.44 | 78.91 | 281,429 | -0.30(-0.38%) |
Aug 10, 2018 | 79.53 | 79.53 | 78.69 | 79.21 | 664,300 | -0.52(-0.65%) |
Aug 09, 2018 | 78.55 | 80.29 | 78.36 | 79.73 | 569,886 | +1.44(+1.84%) |
Aug 08, 2018 | 78.34 | 79.11 | 77.99 | 78.29 | 539,325 | -0.34(-0.43%) |
Aug 07, 2018 | 78.07 | 79.03 | 77.16 | 78.63 | 433,789 | -0.31(-0.39%) |
Aug 06, 2018 | 79.52 | 79.66 | 78.84 | 78.94 | 636,880 | -0.49(-0.62%) |
Aug 03, 2018 | 77.95 | 79.91 | 77.81 | 79.43 | 536,900 | +1.83(+2.36%) |
Aug 02, 2018 | 77.76 | 77.93 | 77.20 | 77.60 | 757,822 | -0.60(-0.77%) |
Aug 01, 2018 | 79.40 | 79.62 | 78.20 | 78.20 | 905,856 | -1.27(-1.60%) |
Jul 31, 2018 | 79.00 | 81.99 | 78.73 | 79.47 | 1,247,723 | +2.72(+3.54%) |
Jul 30, 2018 | 75.73 | 76.79 | 75.18 | 76.75 | 647,088 | +1.08(+1.43%) |
Jul 27, 2018 | 76.34 | 77.08 | 74.92 | 75.67 | 406,200 | -0.45(-0.59%) |
Jul 26, 2018 | 74.18 | 76.62 | 74.18 | 76.12 | 618,527 | +1.93(+2.60%) |
Jul 25, 2018 | 75.77 | 75.86 | 73.53 | 74.19 | 504,984 | -1.90(-2.50%) |
Jul 24, 2018 | 76.73 | 77.20 | 75.91 | 76.09 | 557,495 | -0.51(-0.67%) |
Jul 23, 2018 | 77.37 | 77.37 | 76.26 | 76.60 | 521,893 | -0.76(-0.98%) |
Jul 20, 2018 | 77.93 | 77.93 | 76.76 | 77.36 | 712,707 | -0.65(-0.83%) |
Jul 19, 2018 | 78.98 | 79.04 | 77.65 | 78.01 | 935,233 | -0.96(-1.22%) |
Jul 18, 2018 | 79.68 | 79.68 | 78.49 | 78.97 | 650,653 | -0.43(-0.54%) |
Jul 17, 2018 | 78.89 | 79.63 | 78.40 | 79.40 | 478,260 | +0.30(+0.38%) |
Jul 16, 2018 | 79.16 | 79.39 | 78.86 | 79.10 | 602,262 | +0.02(+0.03%) |
Jul 13, 2018 | 79.05 | 79.28 | 78.71 | 79.08 | 499,777 | -0.14(-0.18%) |
Jul 12, 2018 | 79.28 | 79.50 | 78.57 | 79.22 | 1,036,576 | +0.22(+0.28%) |
Jul 11, 2018 | 79.26 | 80.01 | 78.76 | 79.00 | 1,010,183 | -0.48(-0.60%) |
Jul 10, 2018 | 80.28 | 80.28 | 78.99 | 79.48 | 337,921 | -0.41(-0.51%) |
Jul 09, 2018 | 78.90 | 79.99 | 78.88 | 79.89 | 724,560 | +1.22(+1.55%) |
Jul 06, 2018 | 77.21 | 79.06 | 77.07 | 78.67 | 654,713 | +1.73(+2.25%) |
Jul 05, 2018 | 77.25 | 77.27 | 75.79 | 76.94 | 867,552 | +0.29(+0.38%) |
Jul 03, 2018 | 76.65 | 76.65 | 76.65 | 0 | +1.00(+1.32%) |