Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 70.66 | 70.96 | 70.08 | 70.71 | 5,517 | -0.15(-0.21%) |
Sep 27, 2018 | 70.96 | 71.35 | 70.86 | 70.86 | 3,278 | -0.10(-0.14%) |
Sep 26, 2018 | 71.20 | 71.45 | 70.96 | 70.96 | 10,070 | -0.59(-0.82%) |
Sep 25, 2018 | 71.35 | 71.59 | 71.06 | 71.54 | 5,776 | +0.49(+0.69%) |
Sep 24, 2018 | 71.25 | 71.25 | 70.86 | 71.06 | 2,403 | +0.34(+0.48%) |
Sep 21, 2018 | 69.78 | 70.71 | 69.78 | 70.71 | 10,830 | +0.93(+1.33%) |
Sep 20, 2018 | 69.73 | 70.13 | 69.69 | 69.78 | 11,141 | -0.10(-0.14%) |
Sep 19, 2018 | 70.47 | 70.47 | 69.88 | 69.88 | 3,828 | -0.05(-0.07%) |
Sep 18, 2018 | 69.78 | 70.37 | 69.78 | 69.93 | 4,008 | +0.15(+0.21%) |
Sep 17, 2018 | 69.78 | 69.98 | 69.78 | 69.78 | 4,619 | +0.00(+0.00%) |
Sep 14, 2018 | 70.27 | 70.27 | 69.78 | 69.78 | 3,167 | -0.10(-0.14%) |
Sep 13, 2018 | 69.78 | 70.22 | 69.78 | 69.88 | 2,288 | +0.15(+0.21%) |
Sep 12, 2018 | 70.13 | 70.42 | 69.73 | 69.73 | 3,733 | +0.00(+0.00%) |
Sep 11, 2018 | 69.88 | 70.09 | 69.73 | 69.73 | 7,254 | -0.64(-0.90%) |
Sep 10, 2018 | 70.52 | 70.52 | 69.88 | 70.37 | 3,467 | +0.59(+0.84%) |
Sep 07, 2018 | 70.27 | 70.32 | 69.78 | 69.78 | 1,328 | -0.15(-0.21%) |
Sep 06, 2018 | 70.17 | 70.52 | 69.88 | 69.93 | 2,112 | -0.20(-0.28%) |
Sep 05, 2018 | 69.83 | 70.51 | 69.83 | 70.13 | 2,938 | +0.39(+0.56%) |
Sep 04, 2018 | 70.22 | 70.22 | 69.69 | 69.73 | 3,417 | +0.00(+0.00%) |
Aug 31, 2018 | 69.73 | 69.73 | 69.73 | 0 | +0.10(+0.14%) | |
Aug 30, 2018 | 70.47 | 71.84 | 69.49 | 69.64 | 11,768 | -0.73(-1.04%) |
Aug 29, 2018 | 71.35 | 72.13 | 69.05 | 70.37 | 11,983 | -0.83(-1.17%) |
Aug 28, 2018 | 69.83 | 72.08 | 69.73 | 71.20 | 8,267 | +0.24(+0.34%) |
Aug 27, 2018 | 73.01 | 73.11 | 70.96 | 70.96 | 9,112 | -2.25(-3.07%) |
Aug 24, 2018 | 73.75 | 73.75 | 73.21 | 73.21 | 2,145 | -0.69(-0.93%) |
Aug 23, 2018 | 74.38 | 75.04 | 73.89 | 73.89 | 5,588 | -0.59(-0.79%) |
Aug 22, 2018 | 74.38 | 74.51 | 74.38 | 74.48 | 3,018 | +0.10(+0.13%) |
Aug 21, 2018 | 74.82 | 75.80 | 74.38 | 74.38 | 4,039 | -0.24(-0.33%) |
Aug 20, 2018 | 74.63 | 74.73 | 74.63 | 74.63 | 1,252 | +0.15(+0.20%) |
Aug 17, 2018 | 74.33 | 75.29 | 74.33 | 74.48 | 1,941 | -0.24(-0.33%) |
Aug 16, 2018 | 74.61 | 74.87 | 74.61 | 74.73 | 1,915 | -0.05(-0.07%) |
Aug 15, 2018 | 74.38 | 75.75 | 74.38 | 74.77 | 2,302 | -0.10(-0.13%) |
Aug 14, 2018 | 74.48 | 74.87 | 74.38 | 74.87 | 1,217 | +0.49(+0.66%) |
Aug 13, 2018 | 74.58 | 75.23 | 74.38 | 74.38 | 3,871 | -0.34(-0.46%) |
Aug 10, 2018 | 74.77 | 75.02 | 74.43 | 74.73 | 3,473 | -0.44(-0.59%) |
Aug 09, 2018 | 74.97 | 75.46 | 74.77 | 75.17 | 4,177 | +0.20(+0.26%) |
Aug 08, 2018 | 75.07 | 75.46 | 74.63 | 74.97 | 3,780 | -0.20(-0.26%) |
Aug 07, 2018 | 74.97 | 76.24 | 74.73 | 75.17 | 5,129 | -0.29(-0.39%) |
Aug 06, 2018 | 74.38 | 75.46 | 74.38 | 75.46 | 1,396 | +1.08(+1.45%) |
Aug 03, 2018 | 75.70 | 75.70 | 74.38 | 74.38 | 3,371 | -1.42(-1.87%) |
Aug 02, 2018 | 76.29 | 76.29 | 75.31 | 75.80 | 2,261 | +0.05(+0.06%) |
Aug 01, 2018 | 75.56 | 76.44 | 75.56 | 75.75 | 2,356 | +0.05(+0.06%) |
Jul 31, 2018 | 74.38 | 75.84 | 74.38 | 75.70 | 3,379 | +1.29(+1.74%) |
Jul 30, 2018 | 75.34 | 75.34 | 74.41 | 74.41 | 2,125 | +0.00(+0.00%) |
Jul 27, 2018 | 74.56 | 74.90 | 74.07 | 74.41 | 4,605 | -0.44(-0.59%) |
Jul 26, 2018 | 74.90 | 75.88 | 74.85 | 74.85 | 4,596 | +0.00(+0.00%) |
Jul 25, 2018 | 75.54 | 76.12 | 74.75 | 74.85 | 4,929 | -0.68(-0.91%) |
Jul 24, 2018 | 76.51 | 76.76 | 75.15 | 75.54 | 7,986 | -0.59(-0.77%) |
Jul 23, 2018 | 76.61 | 76.95 | 75.88 | 76.12 | 6,352 | +0.00(+0.00%) |
Jul 20, 2018 | 76.76 | 77.15 | 76.07 | 76.12 | 7,288 | -0.20(-0.26%) |
Jul 19, 2018 | 76.56 | 76.81 | 75.98 | 76.32 | 7,374 | -0.44(-0.57%) |
Jul 18, 2018 | 76.51 | 76.76 | 76.51 | 76.76 | 1,005 | +0.29(+0.38%) |
Jul 17, 2018 | 77.10 | 78.03 | 76.36 | 76.46 | 10,834 | -0.59(-0.76%) |
Jul 16, 2018 | 77.25 | 77.34 | 76.42 | 77.05 | 6,099 | +0.10(+0.13%) |
Jul 13, 2018 | 76.32 | 77.10 | 76.27 | 76.95 | 12,743 | +0.68(+0.90%) |
Jul 12, 2018 | 75.78 | 76.95 | 75.10 | 76.27 | 6,784 | +1.03(+1.36%) |
Jul 11, 2018 | 74.22 | 75.98 | 74.22 | 75.24 | 8,922 | +1.47(+1.99%) |
Jul 10, 2018 | 73.78 | 74.51 | 73.78 | 73.78 | 3,058 | -0.05(-0.07%) |
Jul 09, 2018 | 73.39 | 73.39 | 73.39 | 73.83 | 6,867 | +0.39(+0.53%) |
Jul 06, 2018 | 74.46 | 74.77 | 73.29 | 73.44 | 11,652 | -1.51(-2.02%) |
Jul 05, 2018 | 75.34 | 75.68 | 74.95 | 74.95 | 2,798 | -0.34(-0.45%) |
Jul 03, 2018 | 75.29 | 75.29 | 75.29 | 0 | +0.24(+0.33%) |