Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 78.20 | 79.57 | 76.94 | 77.12 | 1,304,000 | -1.13(-1.44%) |
Sep 27, 2018 | 80.32 | 80.32 | 78.05 | 78.25 | 1,096,686 | -1.81(-2.26%) |
Sep 26, 2018 | 80.23 | 81.59 | 79.66 | 80.06 | 1,156,659 | +0.19(+0.24%) |
Sep 25, 2018 | 79.21 | 80.82 | 78.57 | 79.87 | 1,014,869 | +1.34(+1.71%) |
Sep 24, 2018 | 77.49 | 78.79 | 77.12 | 78.53 | 946,652 | +0.77(+0.99%) |
Sep 21, 2018 | 79.01 | 79.34 | 76.80 | 77.76 | 1,776,300 | -1.24(-1.57%) |
Sep 20, 2018 | 77.77 | 79.16 | 77.46 | 79.00 | 955,928 | +1.50(+1.94%) |
Sep 19, 2018 | 77.48 | 78.04 | 76.78 | 77.50 | 1,016,782 | -0.21(-0.27%) |
Sep 18, 2018 | 76.79 | 77.94 | 76.23 | 77.71 | 687,281 | +1.55(+2.04%) |
Sep 17, 2018 | 78.25 | 78.25 | 75.74 | 76.16 | 1,078,814 | -2.00(-2.56%) |
Sep 14, 2018 | 77.29 | 78.49 | 76.90 | 78.16 | 481,900 | +0.90(+1.16%) |
Sep 13, 2018 | 77.43 | 77.58 | 76.81 | 77.26 | 499,559 | +0.20(+0.26%) |
Sep 12, 2018 | 78.51 | 78.51 | 76.57 | 77.06 | 516,912 | -1.33(-1.70%) |
Sep 11, 2018 | 77.44 | 78.82 | 76.94 | 78.39 | 641,019 | +0.61(+0.78%) |
Sep 10, 2018 | 77.62 | 77.94 | 76.90 | 77.78 | 582,674 | +0.33(+0.43%) |
Sep 07, 2018 | 76.39 | 77.91 | 75.44 | 77.45 | 699,900 | +1.00(+1.31%) |
Sep 06, 2018 | 76.71 | 77.30 | 75.95 | 76.45 | 535,787 | -0.51(-0.66%) |
Sep 05, 2018 | 77.06 | 77.33 | 76.31 | 76.96 | 422,790 | -0.10(-0.13%) |
Sep 04, 2018 | 76.12 | 77.29 | 75.62 | 77.06 | 550,387 | +0.30(+0.39%) |
Aug 31, 2018 | 76.76 | 76.76 | 76.76 | 0 | -0.10(-0.13%) | |
Aug 30, 2018 | 76.15 | 77.00 | 76.14 | 76.86 | 409,393 | +0.52(+0.68%) |
Aug 29, 2018 | 74.82 | 76.79 | 74.38 | 76.34 | 546,003 | +1.26(+1.68%) |
Aug 28, 2018 | 74.75 | 75.39 | 74.43 | 75.08 | 602,389 | +0.28(+0.37%) |
Aug 27, 2018 | 74.70 | 74.84 | 73.42 | 74.80 | 902,408 | +0.21(+0.28%) |
Aug 24, 2018 | 75.60 | 75.84 | 73.89 | 74.59 | 400,700 | -1.07(-1.41%) |
Aug 23, 2018 | 75.87 | 76.10 | 74.84 | 75.66 | 450,159 | -0.22(-0.29%) |
Aug 22, 2018 | 75.12 | 76.48 | 75.04 | 75.88 | 480,694 | +0.57(+0.76%) |
Aug 21, 2018 | 74.59 | 75.42 | 74.57 | 75.31 | 659,060 | +0.86(+1.16%) |
Aug 20, 2018 | 74.61 | 74.87 | 73.96 | 74.45 | 374,223 | -0.19(-0.25%) |
Aug 17, 2018 | 74.35 | 74.76 | 73.62 | 74.64 | 474,200 | +0.43(+0.58%) |
Aug 16, 2018 | 74.26 | 74.74 | 72.90 | 74.21 | 511,821 | +0.31(+0.42%) |
Aug 15, 2018 | 73.91 | 74.23 | 73.27 | 73.90 | 568,321 | -0.73(-0.98%) |
Aug 14, 2018 | 74.02 | 74.72 | 73.30 | 74.63 | 611,024 | +0.83(+1.12%) |
Aug 13, 2018 | 73.18 | 74.25 | 72.86 | 73.80 | 719,998 | +0.47(+0.64%) |
Aug 10, 2018 | 71.54 | 73.78 | 71.54 | 73.33 | 458,200 | +1.27(+1.76%) |
Aug 09, 2018 | 72.74 | 73.45 | 72.03 | 72.06 | 575,507 | -0.10(-0.14%) |
Aug 08, 2018 | 73.04 | 73.74 | 72.01 | 72.16 | 711,135 | -0.80(-1.10%) |
Aug 07, 2018 | 71.45 | 72.98 | 69.31 | 72.96 | 1,372,871 | +1.96(+2.76%) |
Aug 06, 2018 | 71.40 | 71.72 | 70.51 | 71.00 | 367,546 | -0.46(-0.64%) |
Aug 03, 2018 | 71.63 | 72.50 | 71.38 | 71.46 | 594,500 | -0.23(-0.32%) |
Aug 02, 2018 | 69.12 | 71.99 | 69.10 | 71.69 | 728,383 | +2.07(+2.97%) |
Aug 01, 2018 | 70.60 | 70.61 | 69.32 | 69.62 | 867,102 | -0.78(-1.11%) |
Jul 31, 2018 | 69.25 | 70.60 | 69.22 | 70.40 | 1,107,237 | +0.85(+1.22%) |
Jul 30, 2018 | 72.80 | 72.98 | 69.15 | 69.55 | 1,116,281 | -3.43(-4.70%) |
Jul 27, 2018 | 73.00 | 74.68 | 70.11 | 72.98 | 1,679,000 | +1.73(+2.43%) |
Jul 26, 2018 | 70.45 | 71.59 | 69.83 | 71.25 | 788,309 | +0.31(+0.44%) |
Jul 25, 2018 | 69.85 | 72.02 | 69.15 | 70.94 | 927,300 | +1.23(+1.76%) |
Jul 24, 2018 | 70.34 | 70.86 | 69.15 | 69.71 | 765,761 | +0.16(+0.23%) |
Jul 23, 2018 | 69.98 | 70.75 | 69.50 | 69.55 | 553,506 | -0.71(-1.01%) |
Jul 20, 2018 | 70.60 | 71.31 | 69.87 | 70.26 | 1,021,553 | -0.26(-0.37%) |
Jul 19, 2018 | 67.85 | 70.65 | 66.56 | 70.52 | 1,091,663 | +2.49(+3.66%) |
Jul 18, 2018 | 68.00 | 68.49 | 66.51 | 68.03 | 1,167,853 | +0.09(+0.13%) |
Jul 17, 2018 | 68.75 | 69.00 | 66.39 | 67.94 | 1,745,443 | -1.05(-1.52%) |
Jul 16, 2018 | 70.52 | 71.49 | 68.51 | 68.99 | 957,508 | -1.46(-2.07%) |
Jul 13, 2018 | 70.23 | 70.94 | 70.23 | 70.45 | 546,647 | -0.07(-0.10%) |
Jul 12, 2018 | 70.59 | 69.43 | 70.52 | 531,247 | +1.08(+1.56%) | |
Jul 11, 2018 | 68.90 | 69.93 | 68.76 | 69.44 | 616,787 | +0.15(+0.22%) |
Jul 10, 2018 | 69.29 | 69.86 | 68.65 | 69.29 | 775,133 | +0.52(+0.76%) |
Jul 09, 2018 | 69.84 | 70.00 | 68.24 | 68.77 | 799,229 | -0.90(-1.29%) |
Jul 06, 2018 | 68.80 | 69.89 | 68.48 | 69.67 | 603,315 | +1.14(+1.66%) |
Jul 05, 2018 | 68.87 | 67.88 | 68.53 | 1,089,569 | +0.40(+0.59%) | |
Jul 03, 2018 | 68.13 | 68.13 | 68.13 | 0 | +0.93(+1.38%) |