Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 76.30 | 76.90 | 75.79 | 76.45 | 142,100 | -0.05(-0.07%) |
Sep 27, 2018 | 77.70 | 77.90 | 76.30 | 76.50 | 126,178 | -1.35(-1.73%) |
Sep 26, 2018 | 77.45 | 79.00 | 76.95 | 77.85 | 131,769 | +0.45(+0.58%) |
Sep 25, 2018 | 77.30 | 77.60 | 76.05 | 77.40 | 212,840 | +0.40(+0.52%) |
Sep 24, 2018 | 76.90 | 77.50 | 75.10 | 77.00 | 246,740 | -0.25(-0.32%) |
Sep 21, 2018 | 79.35 | 80.00 | 77.15 | 77.25 | 409,600 | -1.90(-2.40%) |
Sep 20, 2018 | 80.20 | 80.25 | 78.90 | 79.15 | 231,091 | -0.50(-0.63%) |
Sep 19, 2018 | 80.00 | 80.85 | 78.80 | 79.65 | 225,549 | -0.35(-0.44%) |
Sep 18, 2018 | 79.55 | 81.70 | 78.80 | 80.00 | 162,493 | +0.30(+0.38%) |
Sep 17, 2018 | 81.45 | 81.45 | 78.80 | 79.70 | 117,924 | -1.70(-2.09%) |
Sep 14, 2018 | 80.45 | 82.05 | 79.55 | 81.40 | 150,600 | +1.00(+1.24%) |
Sep 13, 2018 | 81.80 | 82.10 | 80.00 | 80.40 | 123,096 | -1.00(-1.23%) |
Sep 12, 2018 | 81.75 | 82.20 | 79.65 | 81.40 | 227,678 | -0.20(-0.25%) |
Sep 11, 2018 | 83.35 | 83.65 | 81.35 | 81.60 | 271,076 | -2.00(-2.39%) |
Sep 10, 2018 | 79.30 | 83.75 | 78.05 | 83.60 | 302,539 | +4.75(+6.02%) |
Sep 07, 2018 | 78.35 | 80.10 | 78.35 | 78.85 | 141,000 | +0.15(+0.19%) |
Sep 06, 2018 | 79.45 | 80.65 | 78.55 | 78.70 | 150,632 | -0.55(-0.69%) |
Sep 05, 2018 | 78.00 | 80.05 | 77.55 | 79.25 | 141,592 | +1.10(+1.41%) |
Sep 04, 2018 | 78.65 | 78.80 | 77.45 | 78.15 | 192,944 | -1.10(-1.39%) |
Aug 31, 2018 | 79.25 | 79.25 | 79.25 | 0 | +0.25(+0.32%) | |
Aug 30, 2018 | 80.15 | 80.20 | 78.80 | 79.00 | 160,837 | -0.65(-0.82%) |
Aug 29, 2018 | 77.85 | 79.95 | 76.85 | 79.65 | 182,027 | +2.05(+2.64%) |
Aug 28, 2018 | 78.75 | 79.50 | 77.60 | 77.60 | 88,303 | -0.90(-1.15%) |
Aug 27, 2018 | 77.35 | 78.90 | 77.35 | 78.50 | 146,531 | +1.45(+1.88%) |
Aug 24, 2018 | 77.40 | 78.30 | 76.95 | 77.05 | 83,300 | -0.30(-0.39%) |
Aug 23, 2018 | 77.90 | 78.15 | 76.70 | 77.35 | 124,437 | -0.60(-0.77%) |
Aug 22, 2018 | 78.35 | 78.88 | 77.19 | 77.95 | 85,280 | -0.55(-0.70%) |
Aug 21, 2018 | 78.05 | 79.85 | 78.05 | 78.50 | 161,404 | +0.65(+0.83%) |
Aug 20, 2018 | 77.40 | 79.40 | 76.75 | 77.85 | 249,925 | +0.65(+0.84%) |
Aug 17, 2018 | 76.25 | 77.45 | 75.65 | 77.20 | 165,100 | +0.70(+0.92%) |
Aug 16, 2018 | 76.05 | 77.20 | 76.05 | 76.50 | 87,106 | +0.75(+0.99%) |
Aug 15, 2018 | 75.45 | 76.00 | 73.50 | 75.75 | 165,851 | -0.30(-0.39%) |
Aug 14, 2018 | 76.10 | 77.45 | 75.32 | 76.05 | 195,643 | +0.20(+0.26%) |
Aug 13, 2018 | 76.60 | 76.60 | 74.85 | 75.85 | 152,783 | -0.45(-0.59%) |
Aug 10, 2018 | 76.25 | 76.95 | 75.20 | 76.30 | 95,900 | -0.40(-0.52%) |
Aug 09, 2018 | 76.25 | 77.35 | 75.15 | 76.70 | 197,661 | +0.60(+0.79%) |
Aug 08, 2018 | 75.65 | 76.75 | 75.00 | 76.10 | 81,723 | +0.50(+0.66%) |
Aug 07, 2018 | 77.15 | 77.25 | 75.20 | 75.60 | 209,545 | -1.20(-1.56%) |
Aug 06, 2018 | 75.85 | 76.80 | 74.75 | 76.80 | 283,872 | +1.20(+1.59%) |
Aug 03, 2018 | 76.75 | 77.70 | 75.30 | 75.60 | 258,100 | -0.85(-1.11%) |
Aug 02, 2018 | 75.05 | 76.78 | 74.10 | 76.45 | 291,303 | +1.60(+2.14%) |
Aug 01, 2018 | 74.45 | 75.55 | 68.55 | 74.85 | 628,785 | -0.50(-0.66%) |
Jul 31, 2018 | 73.40 | 75.67 | 73.10 | 75.35 | 264,361 | +2.00(+2.73%) |
Jul 30, 2018 | 72.95 | 74.40 | 72.95 | 73.35 | 352,337 | +0.45(+0.62%) |
Jul 27, 2018 | 74.25 | 75.03 | 72.60 | 72.90 | 307,300 | -1.45(-1.95%) |
Jul 26, 2018 | 77.20 | 72.62 | 74.35 | 546,200 | -2.85(-3.69%) | |
Jul 25, 2018 | 75.20 | 77.45 | 74.50 | 77.20 | 294,957 | +2.10(+2.80%) |
Jul 24, 2018 | 78.90 | 79.15 | 74.20 | 75.10 | 296,042 | -3.50(-4.45%) |
Jul 23, 2018 | 78.10 | 79.05 | 77.90 | 78.60 | 144,117 | +0.45(+0.58%) |
Jul 20, 2018 | 79.00 | 79.15 | 78.00 | 78.15 | 198,887 | -1.15(-1.45%) |
Jul 19, 2018 | 77.95 | 79.55 | 77.40 | 79.30 | 125,592 | +0.85(+1.08%) |
Jul 18, 2018 | 76.40 | 78.65 | 76.39 | 78.45 | 287,353 | +2.10(+2.75%) |
Jul 17, 2018 | 74.80 | 76.65 | 74.60 | 76.35 | 231,648 | +1.75(+2.35%) |
Jul 16, 2018 | 77.00 | 78.00 | 73.40 | 74.60 | 454,632 | -1.95(-2.55%) |
Jul 13, 2018 | 75.90 | 76.55 | 211,668 | -0.65(-0.84%) | ||
Jul 12, 2018 | 77.25 | 77.79 | 76.20 | 77.20 | 224,773 | +0.40(+0.52%) |
Jul 11, 2018 | 78.80 | 79.25 | 75.95 | 76.80 | 283,975 | -2.45(-3.09%) |
Jul 10, 2018 | 82.25 | 82.90 | 78.70 | 79.25 | 222,574 | -2.70(-3.29%) |
Jul 09, 2018 | 81.70 | 82.28 | 80.75 | 81.95 | 282,942 | +1.05(+1.30%) |
Jul 06, 2018 | 79.60 | 82.00 | 78.95 | 80.90 | 169,267 | +1.35(+1.70%) |
Jul 05, 2018 | 80.55 | 80.55 | 78.75 | 79.55 | 216,625 | -0.20(-0.25%) |
Jul 03, 2018 | 79.75 | 79.75 | 79.75 | 0 | -0.70(-0.87%) |