Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 81.11 | 81.65 | 81.04 | 81.63 | 572,019 | +0.54(+0.66%) |
Sep 27, 2018 | 80.64 | 81.53 | 80.47 | 81.09 | 778,736 | +0.57(+0.71%) |
Sep 26, 2018 | 81.40 | 81.81 | 80.49 | 80.51 | 833,092 | -0.76(-0.93%) |
Sep 25, 2018 | 81.57 | 81.90 | 81.09 | 81.27 | 459,624 | -0.35(-0.43%) |
Sep 24, 2018 | 81.81 | 81.90 | 81.37 | 81.62 | 472,208 | -0.10(-0.12%) |
Sep 21, 2018 | 81.38 | 82.17 | 80.69 | 81.71 | 801,771 | +0.61(+0.75%) |
Sep 20, 2018 | 80.57 | 81.41 | 80.11 | 81.11 | 470,922 | +0.52(+0.65%) |
Sep 19, 2018 | 82.29 | 82.29 | 79.92 | 80.58 | 487,866 | -1.55(-1.88%) |
Sep 18, 2018 | 82.47 | 82.76 | 81.71 | 82.13 | 340,133 | -0.24(-0.30%) |
Sep 17, 2018 | 81.71 | 82.47 | 81.58 | 82.37 | 368,063 | +0.56(+0.69%) |
Sep 14, 2018 | 82.03 | 82.14 | 81.05 | 81.81 | 410,952 | -0.33(-0.40%) |
Sep 13, 2018 | 81.50 | 82.23 | 80.72 | 82.14 | 355,636 | +0.77(+0.95%) |
Sep 12, 2018 | 81.46 | 81.72 | 81.05 | 81.37 | 194,269 | -0.11(-0.14%) |
Sep 11, 2018 | 81.06 | 82.11 | 79.98 | 81.48 | 403,566 | +0.64(+0.80%) |
Sep 10, 2018 | 81.47 | 81.88 | 80.78 | 80.84 | 358,038 | -0.54(-0.66%) |
Sep 07, 2018 | 81.47 | 81.80 | 80.82 | 81.37 | 242,061 | -0.38(-0.47%) |
Sep 06, 2018 | 81.54 | 82.00 | 81.17 | 81.76 | 424,482 | +0.40(+0.49%) |
Sep 05, 2018 | 80.31 | 81.47 | 80.15 | 81.36 | 314,719 | +1.05(+1.31%) |
Sep 04, 2018 | 80.33 | 81.05 | 80.13 | 80.31 | 415,224 | +0.14(+0.17%) |
Aug 31, 2018 | 80.17 | 80.17 | 80.17 | 0 | -0.28(-0.35%) | |
Aug 30, 2018 | 80.27 | 80.69 | 80.20 | 80.44 | 404,696 | +0.19(+0.24%) |
Aug 29, 2018 | 79.86 | 80.44 | 79.69 | 80.25 | 369,345 | +0.46(+0.58%) |
Aug 28, 2018 | 79.74 | 79.97 | 79.39 | 79.79 | 413,465 | +0.02(+0.02%) |
Aug 27, 2018 | 80.31 | 80.56 | 79.51 | 79.78 | 355,859 | -0.38(-0.48%) |
Aug 24, 2018 | 79.68 | 80.31 | 79.68 | 80.16 | 346,870 | +0.51(+0.64%) |
Aug 23, 2018 | 80.09 | 80.76 | 79.55 | 79.65 | 366,693 | -0.34(-0.42%) |
Aug 22, 2018 | 80.39 | 80.39 | 79.69 | 79.99 | 381,996 | -0.34(-0.42%) |
Aug 21, 2018 | 80.95 | 80.95 | 80.06 | 80.32 | 308,271 | -0.60(-0.74%) |
Aug 20, 2018 | 81.79 | 81.90 | 80.85 | 80.92 | 221,953 | -0.65(-0.79%) |
Aug 17, 2018 | 81.31 | 82.01 | 81.28 | 81.57 | 350,209 | +0.14(+0.17%) |
Aug 16, 2018 | 80.31 | 81.46 | 80.31 | 81.43 | 325,333 | +0.99(+1.23%) |
Aug 15, 2018 | 80.08 | 81.15 | 80.03 | 80.44 | 399,191 | +0.38(+0.48%) |
Aug 14, 2018 | 79.39 | 80.71 | 79.20 | 80.06 | 679,801 | +0.67(+0.85%) |
Aug 13, 2018 | 79.03 | 79.55 | 78.80 | 79.39 | 416,646 | +0.48(+0.60%) |
Aug 10, 2018 | 78.72 | 80.06 | 78.72 | 78.91 | 350,325 | +0.03(+0.03%) |
Aug 09, 2018 | 79.43 | 79.43 | 77.64 | 78.89 | 666,060 | -0.54(-0.69%) |
Aug 08, 2018 | 79.34 | 79.60 | 78.64 | 79.43 | 429,956 | -0.08(-0.10%) |
Aug 07, 2018 | 79.42 | 79.85 | 78.58 | 79.51 | 317,636 | +0.00(+0.00%) |
Aug 06, 2018 | 79.42 | 80.11 | 79.31 | 79.51 | 294,488 | +0.11(+0.14%) |
Aug 03, 2018 | 79.17 | 79.74 | 78.68 | 79.40 | 179,037 | +0.21(+0.26%) |
Aug 02, 2018 | 78.59 | 79.33 | 78.13 | 79.19 | 205,979 | +0.52(+0.66%) |
Aug 01, 2018 | 79.04 | 79.04 | 77.92 | 78.67 | 573,871 | -0.76(-0.96%) |
Jul 31, 2018 | 78.58 | 79.54 | 78.35 | 79.43 | 535,127 | +1.18(+1.50%) |
Jul 30, 2018 | 78.53 | 78.85 | 78.03 | 78.26 | 236,459 | -0.32(-0.41%) |
Jul 27, 2018 | 79.04 | 79.17 | 78.14 | 78.58 | 312,737 | -0.37(-0.47%) |
Jul 26, 2018 | 78.63 | 79.17 | 78.26 | 78.95 | 401,769 | +0.79(+1.01%) |
Jul 25, 2018 | 78.14 | 78.78 | 77.86 | 78.16 | 278,976 | -0.19(-0.24%) |
Jul 24, 2018 | 78.45 | 78.47 | 77.13 | 78.35 | 583,127 | -0.17(-0.22%) |
Jul 23, 2018 | 79.07 | 79.07 | 78.09 | 78.53 | 159,894 | -0.54(-0.68%) |
Jul 20, 2018 | 79.14 | 79.36 | 78.29 | 79.06 | 307,023 | -0.25(-0.32%) |
Jul 19, 2018 | 78.50 | 79.69 | 78.27 | 79.31 | 279,292 | +1.03(+1.31%) |
Jul 18, 2018 | 78.71 | 78.71 | 77.73 | 78.28 | 241,371 | -0.22(-0.29%) |
Jul 17, 2018 | 78.91 | 78.91 | 78.33 | 78.51 | 226,257 | -0.27(-0.34%) |
Jul 16, 2018 | 78.80 | 78.94 | 78.27 | 78.78 | 370,380 | -0.02(-0.02%) |
Jul 13, 2018 | 79.04 | 79.23 | 78.52 | 78.79 | 290,076 | +0.00(+0.00%) |
Jul 12, 2018 | 78.90 | 78.90 | 78.35 | 78.79 | 397,711 | +0.06(+0.08%) |
Jul 11, 2018 | 78.28 | 78.97 | 78.28 | 78.73 | 430,738 | +0.34(+0.43%) |
Jul 10, 2018 | 77.57 | 78.53 | 77.29 | 78.40 | 405,532 | +0.74(+0.96%) |
Jul 09, 2018 | 80.11 | 80.29 | 77.28 | 77.65 | 652,725 | -2.39(-2.98%) |
Jul 06, 2018 | 79.74 | 80.40 | 79.61 | 80.04 | 313,555 | +0.45(+0.56%) |
Jul 05, 2018 | 79.10 | 79.61 | 78.70 | 79.59 | 379,298 | +0.67(+0.85%) |
Jul 03, 2018 | 78.91 | 78.91 | 78.91 | 0 | +0.80(+1.03%) |