Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 76.20 | 77.53 | 76.14 | 76.31 | 52,000 | +0.04(+0.05%) |
Sep 27, 2018 | 76.32 | 77.12 | 75.89 | 76.27 | 79,133 | +0.19(+0.25%) |
Sep 26, 2018 | 77.38 | 77.38 | 75.90 | 76.08 | 74,496 | -1.07(-1.39%) |
Sep 25, 2018 | 78.00 | 78.45 | 76.98 | 77.15 | 50,496 | -0.84(-1.08%) |
Sep 24, 2018 | 78.14 | 78.32 | 76.83 | 77.99 | 83,108 | -0.33(-0.42%) |
Sep 21, 2018 | 77.94 | 78.74 | 77.28 | 78.32 | 195,800 | +0.63(+0.81%) |
Sep 20, 2018 | 76.99 | 77.95 | 76.26 | 77.69 | 106,057 | +1.10(+1.44%) |
Sep 19, 2018 | 76.18 | 76.96 | 76.00 | 76.59 | 109,158 | +0.51(+0.67%) |
Sep 18, 2018 | 76.01 | 76.46 | 75.67 | 76.08 | 82,865 | +0.07(+0.09%) |
Sep 17, 2018 | 76.80 | 77.32 | 75.77 | 76.01 | 114,184 | +0.12(+0.16%) |
Sep 14, 2018 | 75.63 | 76.93 | 75.27 | 75.89 | 63,900 | +0.25(+0.33%) |
Sep 13, 2018 | 75.69 | 76.37 | 75.33 | 75.64 | 76,833 | +0.23(+0.30%) |
Sep 12, 2018 | 74.99 | 75.81 | 74.00 | 75.41 | 120,131 | +0.35(+0.47%) |
Sep 11, 2018 | 74.20 | 75.70 | 74.14 | 75.06 | 123,077 | +0.64(+0.86%) |
Sep 10, 2018 | 76.95 | 77.66 | 73.70 | 74.42 | 259,897 | -2.44(-3.17%) |
Sep 07, 2018 | 76.17 | 77.05 | 75.96 | 76.86 | 119,700 | +0.58(+0.76%) |
Sep 06, 2018 | 77.07 | 77.38 | 76.13 | 76.28 | 118,027 | -0.70(-0.91%) |
Sep 05, 2018 | 76.86 | 77.28 | 75.92 | 76.98 | 97,553 | -0.38(-0.49%) |
Sep 04, 2018 | 77.77 | 77.77 | 76.55 | 77.36 | 83,535 | -0.53(-0.68%) |
Aug 31, 2018 | 77.89 | 77.89 | 77.89 | 0 | -0.62(-0.79%) | |
Aug 30, 2018 | 77.10 | 78.51 | 76.60 | 78.51 | 88,999 | +1.24(+1.60%) |
Aug 29, 2018 | 77.52 | 77.96 | 76.82 | 77.27 | 156,786 | +0.26(+0.34%) |
Aug 28, 2018 | 78.19 | 78.48 | 76.52 | 77.01 | 92,356 | -0.94(-1.21%) |
Aug 27, 2018 | 77.06 | 79.01 | 77.01 | 77.95 | 147,548 | +1.32(+1.72%) |
Aug 24, 2018 | 82.94 | 82.94 | 74.92 | 76.63 | 386,400 | -0.53(-0.69%) |
Aug 23, 2018 | 76.46 | 77.90 | 75.36 | 77.16 | 211,142 | +0.46(+0.60%) |
Aug 22, 2018 | 78.68 | 79.66 | 76.28 | 76.70 | 154,859 | -1.97(-2.50%) |
Aug 21, 2018 | 79.02 | 79.02 | 77.75 | 78.67 | 303,666 | +0.93(+1.20%) |
Aug 20, 2018 | 77.58 | 78.86 | 77.15 | 77.74 | 151,635 | +0.16(+0.21%) |
Aug 17, 2018 | 78.04 | 78.04 | 76.45 | 77.58 | 114,300 | -0.32(-0.41%) |
Aug 16, 2018 | 78.20 | 78.64 | 77.70 | 77.90 | 95,442 | -0.10(-0.13%) |
Aug 15, 2018 | 79.06 | 79.24 | 76.97 | 78.00 | 185,616 | -1.36(-1.71%) |
Aug 14, 2018 | 78.80 | 79.75 | 78.48 | 79.36 | 150,875 | +0.65(+0.83%) |
Aug 13, 2018 | 79.34 | 79.64 | 78.29 | 78.71 | 52,970 | -0.64(-0.81%) |
Aug 10, 2018 | 80.26 | 81.93 | 79.06 | 79.35 | 106,400 | -1.30(-1.61%) |
Aug 09, 2018 | 80.02 | 81.71 | 79.35 | 80.65 | 142,116 | +0.73(+0.91%) |
Aug 08, 2018 | 80.06 | 80.98 | 79.05 | 79.92 | 74,051 | +0.03(+0.04%) |
Aug 07, 2018 | 79.74 | 81.29 | 79.46 | 79.89 | 85,000 | +0.28(+0.35%) |
Aug 06, 2018 | 78.91 | 80.19 | 78.91 | 79.61 | 69,046 | +0.70(+0.89%) |
Aug 03, 2018 | 79.20 | 79.59 | 77.96 | 78.91 | 55,600 | -0.26(-0.33%) |
Aug 02, 2018 | 77.06 | 79.46 | 77.06 | 79.17 | 86,373 | +1.80(+2.33%) |
Aug 01, 2018 | 79.76 | 79.76 | 77.00 | 77.37 | 84,124 | -2.39(-3.00%) |
Jul 31, 2018 | 77.36 | 79.78 | 77.36 | 79.76 | 138,269 | +2.52(+3.26%) |
Jul 30, 2018 | 77.10 | 77.93 | 76.69 | 77.24 | 78,921 | +0.14(+0.18%) |
Jul 27, 2018 | 78.14 | 78.76 | 76.49 | 77.10 | 61,300 | -1.04(-1.33%) |
Jul 26, 2018 | 77.71 | 79.08 | 77.64 | 78.14 | 72,224 | +0.42(+0.54%) |
Jul 25, 2018 | 78.16 | 76.64 | 77.72 | 72,267 | +0.96(+1.25%) | |
Jul 24, 2018 | 78.69 | 79.41 | 75.96 | 76.76 | 150,250 | -1.64(-2.09%) |
Jul 23, 2018 | 78.12 | 78.85 | 77.50 | 78.40 | 91,793 | +0.27(+0.35%) |
Jul 20, 2018 | 77.69 | 78.65 | 77.04 | 78.13 | 142,832 | +0.51(+0.66%) |
Jul 19, 2018 | 78.37 | 78.65 | 77.14 | 77.62 | 152,329 | -0.88(-1.12%) |
Jul 18, 2018 | 78.20 | 78.83 | 78.00 | 78.50 | 63,853 | +0.30(+0.38%) |
Jul 17, 2018 | 76.91 | 78.53 | 76.78 | 78.20 | 89,587 | +1.10(+1.43%) |
Jul 16, 2018 | 77.32 | 78.36 | 76.66 | 77.10 | 134,641 | -0.16(-0.21%) |
Jul 13, 2018 | 76.90 | 77.97 | 76.61 | 77.26 | 113,461 | +0.20(+0.26%) |
Jul 12, 2018 | 76.97 | 77.23 | 76.23 | 77.06 | 149,031 | +0.49(+0.64%) |
Jul 11, 2018 | 77.70 | 78.31 | 76.45 | 76.57 | 97,582 | -1.54(-1.97%) |
Jul 10, 2018 | 78.58 | 79.15 | 77.52 | 78.11 | 87,121 | -0.62(-0.79%) |
Jul 09, 2018 | 79.04 | 79.15 | 77.37 | 78.73 | 240,753 | +0.14(+0.18%) |
Jul 06, 2018 | 78.68 | 79.41 | 78.46 | 78.59 | 84,856 | -0.08(-0.10%) |
Jul 05, 2018 | 78.52 | 79.30 | 78.21 | 78.67 | 83,741 | +0.49(+0.63%) |
Jul 03, 2018 | 78.18 | 78.18 | 78.18 | 0 | +0.25(+0.32%) |