Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 71.04 | 72.25 | 70.45 | 71.57 | 553,400 | +0.49(+0.69%) |
Sep 27, 2018 | 71.23 | 71.94 | 70.21 | 71.08 | 493,477 | -0.08(-0.11%) |
Sep 26, 2018 | 71.81 | 72.55 | 71.01 | 71.16 | 326,386 | -0.64(-0.89%) |
Sep 25, 2018 | 72.90 | 73.01 | 71.21 | 71.80 | 290,465 | -1.38(-1.89%) |
Sep 24, 2018 | 74.12 | 74.12 | 72.32 | 73.18 | 263,957 | -1.33(-1.78%) |
Sep 21, 2018 | 74.97 | 75.29 | 73.36 | 74.51 | 1,065,200 | -0.66(-0.88%) |
Sep 20, 2018 | 74.05 | 76.18 | 73.73 | 75.17 | 424,797 | +1.45(+1.97%) |
Sep 19, 2018 | 72.08 | 73.79 | 72.05 | 73.72 | 359,313 | +1.54(+2.13%) |
Sep 18, 2018 | 72.87 | 73.39 | 72.07 | 72.18 | 302,768 | -0.65(-0.89%) |
Sep 17, 2018 | 74.59 | 74.97 | 72.75 | 72.83 | 364,218 | -1.87(-2.50%) |
Sep 14, 2018 | 74.66 | 75.71 | 73.80 | 74.70 | 350,300 | -0.12(-0.16%) |
Sep 13, 2018 | 75.68 | 76.59 | 74.34 | 74.82 | 376,781 | -0.59(-0.78%) |
Sep 12, 2018 | 74.50 | 75.86 | 74.50 | 75.41 | 326,631 | +0.59(+0.79%) |
Sep 11, 2018 | 74.74 | 75.73 | 73.74 | 74.82 | 401,236 | +0.05(+0.07%) |
Sep 10, 2018 | 74.15 | 75.44 | 73.62 | 74.77 | 562,596 | +1.16(+1.58%) |
Sep 07, 2018 | 71.20 | 73.90 | 71.18 | 73.61 | 638,000 | +1.80(+2.51%) |
Sep 06, 2018 | 71.54 | 71.95 | 70.70 | 71.81 | 337,487 | +0.30(+0.42%) |
Sep 05, 2018 | 72.11 | 72.85 | 71.25 | 71.51 | 452,592 | -0.88(-1.22%) |
Sep 04, 2018 | 72.79 | 73.52 | 71.26 | 72.39 | 673,973 | -0.36(-0.49%) |
Aug 31, 2018 | 72.75 | 72.75 | 72.75 | 0 | -3.51(-4.60%) | |
Aug 30, 2018 | 79.72 | 83.59 | 73.00 | 76.26 | 2,238,746 | -12.34(-13.93%) |
Aug 29, 2018 | 88.50 | 89.95 | 87.32 | 88.60 | 317,597 | +0.12(+0.14%) |
Aug 28, 2018 | 88.79 | 89.41 | 87.97 | 88.48 | 203,052 | -0.03(-0.03%) |
Aug 27, 2018 | 86.83 | 89.49 | 86.83 | 88.51 | 211,815 | +1.96(+2.26%) |
Aug 24, 2018 | 86.54 | 86.79 | 86.04 | 86.55 | 179,200 | +0.22(+0.25%) |
Aug 23, 2018 | 86.44 | 86.72 | 85.38 | 86.33 | 171,172 | -0.48(-0.55%) |
Aug 22, 2018 | 86.94 | 87.50 | 86.00 | 86.81 | 215,665 | -0.27(-0.31%) |
Aug 21, 2018 | 86.10 | 87.71 | 86.10 | 87.08 | 128,933 | +0.99(+1.15%) |
Aug 20, 2018 | 85.70 | 86.39 | 85.47 | 86.09 | 164,011 | +0.47(+0.55%) |
Aug 17, 2018 | 85.59 | 85.88 | 84.52 | 85.62 | 138,300 | +0.19(+0.22%) |
Aug 16, 2018 | 84.79 | 86.59 | 84.76 | 85.43 | 176,421 | +0.89(+1.05%) |
Aug 15, 2018 | 84.74 | 84.99 | 83.50 | 84.54 | 171,288 | -0.76(-0.89%) |
Aug 14, 2018 | 83.92 | 85.70 | 83.92 | 85.30 | 117,039 | +1.49(+1.78%) |
Aug 13, 2018 | 84.35 | 85.02 | 83.17 | 83.81 | 104,696 | -0.50(-0.59%) |
Aug 10, 2018 | 84.93 | 84.93 | 83.44 | 84.31 | 110,400 | -1.19(-1.39%) |
Aug 09, 2018 | 84.88 | 86.38 | 84.88 | 85.50 | 121,557 | +0.43(+0.51%) |
Aug 08, 2018 | 84.46 | 85.35 | 84.03 | 85.07 | 117,428 | +0.25(+0.29%) |
Aug 07, 2018 | 83.42 | 85.26 | 83.42 | 84.82 | 101,277 | +1.34(+1.61%) |
Aug 06, 2018 | 83.05 | 84.08 | 82.69 | 83.48 | 166,831 | +0.57(+0.69%) |
Aug 03, 2018 | 83.64 | 84.65 | 82.30 | 82.91 | 110,700 | -0.55(-0.66%) |
Aug 02, 2018 | 82.14 | 83.65 | 82.14 | 83.46 | 167,336 | +1.00(+1.21%) |
Aug 01, 2018 | 83.76 | 84.02 | 82.14 | 82.46 | 170,946 | -0.95(-1.14%) |
Jul 31, 2018 | 82.19 | 84.09 | 81.96 | 83.41 | 294,296 | +1.42(+1.73%) |
Jul 30, 2018 | 82.27 | 83.13 | 81.61 | 81.99 | 229,655 | -0.09(-0.11%) |
Jul 27, 2018 | 85.34 | 85.49 | 81.98 | 82.08 | 222,800 | -3.10(-3.64%) |
Jul 26, 2018 | 84.67 | 86.03 | 84.28 | 85.18 | 192,226 | +0.23(+0.27%) |
Jul 25, 2018 | 84.30 | 85.41 | 84.16 | 84.95 | 299,648 | +0.48(+0.57%) |
Jul 24, 2018 | 86.09 | 86.49 | 84.13 | 84.47 | 214,263 | -1.19(-1.39%) |
Jul 23, 2018 | 85.33 | 85.78 | 84.50 | 85.66 | 242,051 | +0.14(+0.16%) |
Jul 20, 2018 | 86.02 | 86.42 | 85.47 | 85.52 | 202,272 | -0.72(-0.83%) |
Jul 19, 2018 | 86.06 | 86.76 | 85.43 | 86.24 | 208,389 | -0.05(-0.06%) |
Jul 18, 2018 | 85.13 | 87.05 | 84.73 | 86.29 | 319,096 | +1.02(+1.20%) |
Jul 17, 2018 | 84.65 | 85.98 | 83.70 | 85.27 | 238,260 | +0.41(+0.48%) |
Jul 16, 2018 | 85.67 | 86.70 | 84.64 | 84.86 | 178,084 | -0.65(-0.76%) |
Jul 13, 2018 | 85.52 | 86.51 | 85.21 | 85.51 | 271,758 | +0.00(+0.00%) |
Jul 12, 2018 | 84.34 | 85.78 | 83.41 | 85.51 | 330,056 | +1.76(+2.10%) |
Jul 11, 2018 | 84.45 | 84.45 | 82.02 | 83.75 | 258,219 | -1.29(-1.52%) |
Jul 10, 2018 | 85.24 | 86.07 | 84.54 | 85.04 | 266,146 | -0.55(-0.64%) |
Jul 09, 2018 | 83.75 | 85.64 | 82.73 | 85.59 | 171,675 | +2.49(+3.00%) |
Jul 06, 2018 | 82.96 | 83.78 | 82.60 | 83.10 | 274,408 | -0.14(-0.17%) |
Jul 05, 2018 | 82.23 | 83.48 | 80.99 | 83.24 | 282,005 | +1.55(+1.90%) |
Jul 03, 2018 | 81.69 | 81.69 | 81.69 | 0 | -0.80(-0.97%) |