Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 75.77 | 76.18 | 74.70 | 75.07 | 235,718 | -0.70(-0.92%) |
Sep 27, 2018 | 75.30 | 76.42 | 75.30 | 75.77 | 127,471 | +0.37(+0.49%) |
Sep 26, 2018 | 76.09 | 76.69 | 75.30 | 75.40 | 116,621 | -0.56(-0.73%) |
Sep 25, 2018 | 77.16 | 78.83 | 75.63 | 75.95 | 182,325 | -1.30(-1.68%) |
Sep 24, 2018 | 78.32 | 78.87 | 77.02 | 77.25 | 97,296 | -1.21(-1.54%) |
Sep 21, 2018 | 79.11 | 80.08 | 78.46 | 78.46 | 217,926 | -0.65(-0.82%) |
Sep 20, 2018 | 77.81 | 79.15 | 76.83 | 79.11 | 310,893 | +1.58(+2.03%) |
Sep 19, 2018 | 78.27 | 78.41 | 76.79 | 77.53 | 233,575 | -0.83(-1.07%) |
Sep 18, 2018 | 79.01 | 79.20 | 78.32 | 78.36 | 165,298 | -0.74(-0.94%) |
Sep 17, 2018 | 80.31 | 80.31 | 77.83 | 79.11 | 126,937 | -1.11(-1.39%) |
Sep 14, 2018 | 81.01 | 81.61 | 80.03 | 80.22 | 106,752 | -1.07(-1.31%) |
Sep 13, 2018 | 81.38 | 81.93 | 81.01 | 81.28 | 49,033 | -0.14(-0.17%) |
Sep 12, 2018 | 81.56 | 81.98 | 80.48 | 81.42 | 56,170 | -0.23(-0.28%) |
Sep 11, 2018 | 81.84 | 82.21 | 80.64 | 81.66 | 93,168 | +0.05(+0.06%) |
Sep 10, 2018 | 81.61 | 82.17 | 80.36 | 81.61 | 86,010 | +0.19(+0.23%) |
Sep 07, 2018 | 81.01 | 81.93 | 79.48 | 81.42 | 109,017 | +0.37(+0.46%) |
Sep 06, 2018 | 80.03 | 81.42 | 79.99 | 81.05 | 86,664 | +0.65(+0.81%) |
Sep 05, 2018 | 79.71 | 80.50 | 79.29 | 80.40 | 262,038 | +0.60(+0.76%) |
Sep 04, 2018 | 80.45 | 80.59 | 79.24 | 79.80 | 141,523 | -0.74(-0.92%) |
Aug 31, 2018 | 80.54 | 80.54 | 80.54 | 0 | +0.42(+0.52%) | |
Aug 30, 2018 | 79.94 | 80.31 | 79.66 | 80.13 | 168,683 | -0.05(-0.06%) |
Aug 29, 2018 | 80.03 | 80.26 | 79.75 | 80.17 | 87,092 | +0.19(+0.23%) |
Aug 28, 2018 | 79.85 | 80.19 | 79.52 | 79.99 | 79,391 | +0.19(+0.23%) |
Aug 27, 2018 | 80.22 | 80.26 | 79.66 | 79.80 | 107,512 | -0.19(-0.23%) |
Aug 24, 2018 | 79.94 | 80.26 | 79.73 | 79.99 | 95,753 | +0.32(+0.41%) |
Aug 23, 2018 | 79.99 | 80.40 | 79.38 | 79.66 | 141,990 | -0.23(-0.29%) |
Aug 22, 2018 | 80.13 | 80.57 | 79.89 | 79.89 | 138,994 | -0.42(-0.52%) |
Aug 21, 2018 | 81.01 | 81.01 | 79.53 | 80.31 | 112,948 | -0.42(-0.52%) |
Aug 20, 2018 | 79.38 | 81.05 | 79.38 | 80.73 | 170,626 | +1.39(+1.75%) |
Aug 17, 2018 | 77.58 | 79.48 | 77.58 | 79.34 | 99,096 | +1.53(+1.97%) |
Aug 16, 2018 | 77.34 | 78.22 | 77.34 | 77.81 | 166,333 | +0.83(+1.08%) |
Aug 15, 2018 | 77.53 | 77.62 | 76.23 | 76.97 | 103,587 | -0.65(-0.84%) |
Aug 14, 2018 | 76.79 | 77.95 | 76.79 | 77.62 | 93,229 | +0.79(+1.03%) |
Aug 13, 2018 | 76.46 | 77.02 | 76.33 | 76.83 | 80,817 | +0.42(+0.54%) |
Aug 10, 2018 | 76.37 | 76.97 | 75.27 | 76.42 | 112,076 | -0.09(-0.12%) |
Aug 09, 2018 | 76.51 | 76.90 | 76.24 | 76.51 | 63,471 | +0.09(+0.12%) |
Aug 08, 2018 | 76.37 | 76.65 | 75.26 | 76.42 | 91,838 | +0.00(+0.00%) |
Aug 07, 2018 | 77.30 | 77.94 | 76.37 | 76.42 | 129,161 | -0.65(-0.84%) |
Aug 06, 2018 | 76.23 | 77.30 | 75.54 | 77.06 | 120,777 | +0.97(+1.27%) |
Aug 03, 2018 | 75.59 | 76.60 | 75.50 | 76.09 | 131,243 | +0.42(+0.55%) |
Aug 02, 2018 | 75.31 | 76.23 | 74.99 | 75.68 | 162,299 | +0.18(+0.24%) |
Aug 01, 2018 | 75.59 | 75.86 | 74.16 | 75.49 | 168,943 | +0.00(+0.00%) |
Jul 31, 2018 | 75.22 | 75.96 | 74.43 | 75.49 | 167,485 | +0.32(+0.43%) |
Jul 30, 2018 | 74.06 | 75.45 | 73.60 | 75.17 | 144,179 | +1.20(+1.62%) |
Jul 27, 2018 | 74.71 | 74.94 | 73.51 | 73.97 | 109,585 | -0.92(-1.23%) |
Jul 26, 2018 | 74.52 | 75.40 | 74.11 | 74.89 | 140,469 | +0.55(+0.75%) |
Jul 25, 2018 | 73.32 | 74.52 | 73.09 | 74.34 | 129,088 | +1.06(+1.45%) |
Jul 24, 2018 | 74.39 | 74.85 | 72.68 | 73.28 | 151,517 | -1.11(-1.49%) |
Jul 23, 2018 | 74.16 | 74.48 | 73.65 | 74.39 | 153,617 | +0.14(+0.19%) |
Jul 20, 2018 | 74.16 | 74.90 | 74.06 | 74.25 | 137,884 | +0.05(+0.06%) |
Jul 19, 2018 | 73.00 | 74.48 | 72.77 | 74.20 | 189,682 | +1.25(+1.71%) |
Jul 18, 2018 | 72.95 | 73.14 | 72.12 | 72.95 | 257,200 | -0.05(-0.06%) |
Jul 17, 2018 | 72.54 | 73.32 | 72.54 | 73.00 | 146,890 | +0.51(+0.70%) |
Jul 16, 2018 | 72.72 | 72.91 | 71.97 | 72.49 | 259,174 | -0.37(-0.51%) |
Jul 13, 2018 | 72.40 | 73.51 | 72.40 | 72.86 | 317,750 | +0.28(+0.38%) |
Jul 12, 2018 | 72.95 | 73.46 | 71.94 | 72.59 | 393,865 | -0.09(-0.13%) |
Jul 11, 2018 | 71.98 | 73.05 | 71.38 | 72.68 | 341,034 | +0.74(+1.03%) |
Jul 10, 2018 | 73.55 | 73.92 | 71.71 | 71.94 | 387,296 | -1.80(-2.44%) |
Jul 09, 2018 | 77.66 | 77.80 | 73.69 | 73.74 | 521,404 | -3.28(-4.26%) |
Jul 06, 2018 | 79.42 | 80.51 | 76.33 | 77.02 | 1,309,143 | -9.23(-10.71%) |
Jul 05, 2018 | 86.67 | 83.94 | 86.25 | 534,560 | +1.89(+2.24%) | |
Jul 03, 2018 | 84.36 | 84.36 | 84.36 | 0 | +1.48(+1.78%) |