Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 71.37 | 73.71 | 71.18 | 73.24 | 1,936,878 | +1.42(+1.98%) |
Sep 27, 2018 | 72.70 | 73.04 | 71.11 | 71.82 | 1,835,623 | -0.53(-0.73%) |
Sep 26, 2018 | 72.38 | 73.68 | 71.93 | 72.35 | 1,140,842 | +0.00(+0.00%) |
Sep 25, 2018 | 73.34 | 73.46 | 72.32 | 72.35 | 956,607 | -0.49(-0.68%) |
Sep 24, 2018 | 72.81 | 72.98 | 72.35 | 72.84 | 1,086,411 | -0.21(-0.29%) |
Sep 21, 2018 | 72.93 | 73.85 | 72.73 | 73.05 | 1,175,413 | +0.21(+0.29%) |
Sep 20, 2018 | 72.42 | 73.13 | 72.06 | 72.84 | 837,220 | +1.23(+1.71%) |
Sep 19, 2018 | 74.37 | 74.71 | 71.20 | 71.61 | 2,138,014 | -3.94(-5.22%) |
Sep 18, 2018 | 75.75 | 75.81 | 74.87 | 75.56 | 874,115 | +0.42(+0.56%) |
Sep 17, 2018 | 75.11 | 75.64 | 74.78 | 75.14 | 607,886 | -0.02(-0.02%) |
Sep 14, 2018 | 74.78 | 75.35 | 74.72 | 75.16 | 487,887 | +0.49(+0.66%) |
Sep 13, 2018 | 73.94 | 75.68 | 73.94 | 74.66 | 716,732 | +1.11(+1.51%) |
Sep 12, 2018 | 73.69 | 74.00 | 72.94 | 73.56 | 502,378 | -0.17(-0.23%) |
Sep 11, 2018 | 74.89 | 74.89 | 73.53 | 73.73 | 627,610 | -1.54(-2.05%) |
Sep 10, 2018 | 75.68 | 76.39 | 75.10 | 75.27 | 764,060 | +0.08(+0.10%) |
Sep 07, 2018 | 78.16 | 78.16 | 75.05 | 75.19 | 864,395 | -3.07(-3.92%) |
Sep 06, 2018 | 78.29 | 78.71 | 77.80 | 78.26 | 481,686 | -0.26(-0.34%) |
Sep 05, 2018 | 79.30 | 79.30 | 78.02 | 78.52 | 650,830 | -1.17(-1.46%) |
Sep 04, 2018 | 80.11 | 80.30 | 79.20 | 79.69 | 615,643 | -0.17(-0.21%) |
Aug 31, 2018 | 79.86 | 79.86 | 79.86 | 0 | +0.12(+0.15%) | |
Aug 30, 2018 | 80.12 | 80.46 | 79.44 | 79.74 | 598,677 | -0.68(-0.85%) |
Aug 29, 2018 | 80.48 | 80.66 | 79.67 | 80.42 | 769,796 | -0.06(-0.07%) |
Aug 28, 2018 | 79.09 | 80.59 | 79.05 | 80.48 | 1,154,844 | +1.38(+1.74%) |
Aug 27, 2018 | 76.30 | 80.71 | 76.30 | 79.10 | 1,609,433 | +3.05(+4.01%) |
Aug 24, 2018 | 76.68 | 76.88 | 75.90 | 76.05 | 883,995 | -0.29(-0.38%) |
Aug 23, 2018 | 77.02 | 77.42 | 76.17 | 76.34 | 707,417 | -0.54(-0.70%) |
Aug 22, 2018 | 77.17 | 77.75 | 76.85 | 76.88 | 739,018 | -0.36(-0.46%) |
Aug 21, 2018 | 76.16 | 77.62 | 76.16 | 77.24 | 1,025,578 | +1.17(+1.53%) |
Aug 20, 2018 | 75.40 | 76.28 | 75.33 | 76.07 | 963,809 | +0.87(+1.16%) |
Aug 17, 2018 | 75.29 | 75.43 | 74.90 | 75.20 | 763,695 | -0.13(-0.17%) |
Aug 16, 2018 | 75.34 | 76.56 | 75.23 | 75.33 | 1,222,390 | +0.36(+0.48%) |
Aug 15, 2018 | 74.49 | 75.18 | 73.57 | 74.97 | 1,511,375 | +0.16(+0.22%) |
Aug 14, 2018 | 75.26 | 76.05 | 74.73 | 74.81 | 1,033,763 | -0.62(-0.82%) |
Aug 13, 2018 | 76.48 | 76.68 | 75.16 | 75.43 | 1,556,834 | -0.90(-1.18%) |
Aug 10, 2018 | 76.78 | 77.05 | 76.14 | 76.33 | 1,047,132 | -0.89(-1.15%) |
Aug 09, 2018 | 78.49 | 78.74 | 77.20 | 77.22 | 987,587 | -1.30(-1.65%) |
Aug 08, 2018 | 78.38 | 78.96 | 78.12 | 78.52 | 1,072,792 | +0.33(+0.43%) |
Aug 07, 2018 | 79.38 | 79.56 | 77.31 | 78.18 | 1,659,981 | -1.36(-1.71%) |
Aug 06, 2018 | 78.34 | 79.86 | 78.14 | 79.55 | 1,127,868 | +1.05(+1.34%) |
Aug 03, 2018 | 78.47 | 79.04 | 77.59 | 78.50 | 881,178 | +0.24(+0.30%) |
Aug 02, 2018 | 78.72 | 78.75 | 77.01 | 78.26 | 702,851 | -0.83(-1.06%) |
Aug 01, 2018 | 79.57 | 80.06 | 77.97 | 79.09 | 1,082,787 | -0.37(-0.46%) |
Jul 31, 2018 | 79.73 | 80.31 | 79.39 | 79.46 | 761,968 | +0.38(+0.48%) |
Jul 30, 2018 | 79.46 | 80.24 | 78.98 | 79.08 | 908,786 | -0.20(-0.25%) |
Jul 27, 2018 | 79.67 | 80.01 | 78.94 | 79.27 | 1,135,861 | -0.14(-0.18%) |
Jul 26, 2018 | 79.18 | 80.15 | 78.84 | 79.42 | 2,373,757 | +0.26(+0.33%) |
Jul 25, 2018 | 77.02 | 79.21 | 76.87 | 79.15 | 1,573,536 | +2.22(+2.89%) |
Jul 24, 2018 | 78.27 | 78.99 | 76.27 | 76.93 | 2,136,656 | -0.56(-0.73%) |
Jul 23, 2018 | 73.50 | 77.80 | 73.50 | 77.49 | 2,408,774 | +3.75(+5.08%) |
Jul 20, 2018 | 71.53 | 74.72 | 70.74 | 73.74 | 2,452,572 | +0.38(+0.52%) |
Jul 19, 2018 | 73.67 | 73.91 | 72.65 | 73.36 | 1,242,528 | -0.45(-0.61%) |
Jul 18, 2018 | 73.19 | 73.91 | 72.83 | 73.81 | 842,904 | +0.36(+0.49%) |
Jul 17, 2018 | 72.02 | 73.75 | 72.02 | 73.45 | 823,099 | +1.03(+1.42%) |
Jul 16, 2018 | 73.17 | 73.50 | 72.20 | 72.42 | 878,409 | -0.81(-1.11%) |
Jul 13, 2018 | 72.45 | 73.43 | 71.45 | 73.23 | 824,458 | +0.64(+0.88%) |
Jul 12, 2018 | 72.63 | 73.34 | 71.68 | 72.59 | 858,244 | +0.35(+0.48%) |
Jul 11, 2018 | 72.82 | 73.95 | 72.19 | 72.24 | 1,240,893 | -1.39(-1.89%) |
Jul 10, 2018 | 76.22 | 76.34 | 73.15 | 73.63 | 1,255,702 | -2.44(-3.20%) |
Jul 09, 2018 | 74.79 | 76.20 | 74.79 | 76.07 | 1,076,430 | +1.94(+2.62%) |
Jul 06, 2018 | 73.24 | 75.12 | 72.67 | 74.13 | 1,061,220 | +0.77(+1.05%) |
Jul 05, 2018 | 73.24 | 73.50 | 72.18 | 73.36 | 896,964 | +0.72(+1.00%) |
Jul 03, 2018 | 72.64 | 72.64 | 72.64 | 0 | -0.28(-0.39%) |