Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 68.52 | 69.61 | 68.52 | 69.44 | 1,185,830 | +0.82(+1.19%) |
Sep 27, 2018 | 68.09 | 68.68 | 67.68 | 68.62 | 907,430 | +0.84(+1.24%) |
Sep 26, 2018 | 69.02 | 69.15 | 67.77 | 67.78 | 789,632 | -1.17(-1.70%) |
Sep 25, 2018 | 68.89 | 69.27 | 68.34 | 68.95 | 798,528 | +0.00(+0.00%) |
Sep 24, 2018 | 70.66 | 70.71 | 68.52 | 68.95 | 838,321 | -1.83(-2.58%) |
Sep 21, 2018 | 70.10 | 70.92 | 69.76 | 70.78 | 2,364,139 | +0.65(+0.93%) |
Sep 20, 2018 | 69.70 | 70.14 | 68.67 | 70.13 | 1,224,338 | +0.54(+0.78%) |
Sep 19, 2018 | 71.35 | 71.44 | 69.38 | 69.59 | 941,767 | -1.73(-2.43%) |
Sep 18, 2018 | 71.72 | 74.13 | 71.21 | 71.32 | 755,687 | -0.39(-0.54%) |
Sep 17, 2018 | 70.79 | 71.77 | 70.38 | 71.70 | 1,084,293 | +0.95(+1.35%) |
Sep 14, 2018 | 70.88 | 70.88 | 70.05 | 70.75 | 684,169 | -0.27(-0.38%) |
Sep 13, 2018 | 71.86 | 71.86 | 70.88 | 71.02 | 930,656 | -0.47(-0.66%) |
Sep 12, 2018 | 71.08 | 71.61 | 70.82 | 71.49 | 874,859 | +0.40(+0.56%) |
Sep 11, 2018 | 70.65 | 71.43 | 70.60 | 71.10 | 849,485 | +0.04(+0.06%) |
Sep 10, 2018 | 71.82 | 72.38 | 71.04 | 71.06 | 1,702,138 | -0.18(-0.26%) |
Sep 07, 2018 | 72.33 | 72.44 | 71.21 | 71.24 | 2,065,257 | -1.46(-2.01%) |
Sep 06, 2018 | 72.91 | 73.00 | 72.52 | 72.70 | 1,202,623 | -0.01(-0.02%) |
Sep 05, 2018 | 72.33 | 73.34 | 72.04 | 72.71 | 1,355,805 | +0.15(+0.20%) |
Sep 04, 2018 | 73.58 | 73.87 | 72.19 | 72.57 | 567,234 | -1.14(-1.54%) |
Aug 31, 2018 | 73.70 | 73.70 | 73.70 | 0 | +0.32(+0.43%) | |
Aug 30, 2018 | 73.88 | 73.90 | 73.05 | 73.39 | 375,953 | -0.30(-0.41%) |
Aug 29, 2018 | 73.64 | 73.91 | 73.26 | 73.69 | 552,202 | +0.20(+0.28%) |
Aug 28, 2018 | 72.93 | 73.65 | 72.69 | 73.48 | 491,341 | +0.64(+0.87%) |
Aug 27, 2018 | 72.91 | 73.02 | 72.31 | 72.85 | 506,738 | +0.00(+0.00%) |
Aug 24, 2018 | 72.48 | 72.88 | 72.44 | 72.85 | 470,703 | +0.24(+0.33%) |
Aug 23, 2018 | 73.09 | 73.19 | 72.59 | 72.61 | 537,169 | -0.42(-0.58%) |
Aug 22, 2018 | 73.15 | 73.60 | 72.99 | 73.03 | 378,178 | -0.36(-0.49%) |
Aug 21, 2018 | 74.31 | 74.39 | 73.36 | 73.39 | 642,128 | -1.09(-1.46%) |
Aug 20, 2018 | 75.06 | 75.21 | 74.32 | 74.48 | 465,827 | -0.25(-0.34%) |
Aug 17, 2018 | 74.09 | 74.95 | 73.91 | 74.73 | 596,630 | +0.66(+0.90%) |
Aug 16, 2018 | 73.19 | 74.08 | 73.13 | 74.07 | 429,824 | +0.85(+1.16%) |
Aug 15, 2018 | 72.92 | 73.48 | 72.88 | 73.22 | 582,038 | +0.30(+0.42%) |
Aug 14, 2018 | 73.09 | 73.39 | 72.74 | 72.92 | 623,761 | +0.04(+0.05%) |
Aug 13, 2018 | 73.32 | 73.48 | 72.74 | 72.88 | 470,949 | -0.40(-0.55%) |
Aug 10, 2018 | 73.79 | 74.13 | 73.27 | 73.29 | 485,151 | -0.73(-0.99%) |
Aug 09, 2018 | 74.28 | 74.33 | 73.86 | 74.02 | 455,562 | -0.20(-0.27%) |
Aug 08, 2018 | 74.83 | 74.83 | 74.16 | 74.22 | 491,860 | -0.49(-0.65%) |
Aug 07, 2018 | 74.57 | 75.08 | 74.00 | 74.71 | 951,429 | +0.22(+0.29%) |
Aug 06, 2018 | 73.77 | 74.52 | 73.48 | 74.49 | 594,090 | +0.79(+1.07%) |
Aug 03, 2018 | 72.92 | 73.73 | 72.64 | 73.70 | 616,036 | +0.86(+1.18%) |
Aug 02, 2018 | 72.91 | 73.32 | 72.69 | 72.83 | 403,961 | -0.40(-0.55%) |
Aug 01, 2018 | 72.37 | 73.31 | 72.22 | 73.24 | 649,720 | +0.44(+0.61%) |
Jul 31, 2018 | 71.29 | 73.00 | 70.89 | 72.79 | 1,196,951 | +1.82(+2.57%) |
Jul 30, 2018 | 70.98 | 71.44 | 70.73 | 70.97 | 748,697 | -0.17(-0.24%) |
Jul 27, 2018 | 71.97 | 72.06 | 70.88 | 71.14 | 887,296 | -0.49(-0.68%) |
Jul 26, 2018 | 71.47 | 71.64 | 71.01 | 71.63 | 764,747 | +0.28(+0.40%) |
Jul 25, 2018 | 70.53 | 71.46 | 70.53 | 71.34 | 672,697 | +0.74(+1.05%) |
Jul 24, 2018 | 71.16 | 69.84 | 70.60 | 1,091,141 | +0.26(+0.37%) | |
Jul 23, 2018 | 70.24 | 70.36 | 69.16 | 70.34 | 1,415,765 | +0.23(+0.33%) |
Jul 20, 2018 | 71.42 | 71.65 | 70.05 | 70.11 | 1,337,496 | -1.66(-2.31%) |
Jul 19, 2018 | 70.95 | 72.42 | 70.00 | 71.77 | 1,202,402 | +0.73(+1.03%) |
Jul 18, 2018 | 70.74 | 71.15 | 70.36 | 71.03 | 1,574,372 | +0.29(+0.41%) |
Jul 17, 2018 | 72.05 | 72.21 | 70.69 | 70.74 | 941,856 | -1.24(-1.72%) |
Jul 16, 2018 | 72.41 | 72.53 | 71.51 | 71.98 | 1,008,953 | -0.71(-0.98%) |
Jul 13, 2018 | 72.74 | 72.91 | 72.38 | 72.69 | 762,709 | +0.11(+0.16%) |
Jul 12, 2018 | 72.21 | 72.73 | 71.78 | 72.58 | 1,034,017 | +0.71(+0.99%) |
Jul 11, 2018 | 72.01 | 72.37 | 71.82 | 71.87 | 467,644 | -0.15(-0.21%) |
Jul 10, 2018 | 72.29 | 72.50 | 71.84 | 72.02 | 1,045,343 | -0.37(-0.51%) |
Jul 09, 2018 | 72.52 | 72.52 | 71.85 | 72.38 | 562,420 | -0.13(-0.18%) |
Jul 06, 2018 | 72.55 | 73.19 | 72.28 | 72.51 | 699,211 | +0.11(+0.16%) |
Jul 05, 2018 | 71.67 | 72.44 | 71.47 | 72.40 | 936,461 | +0.90(+1.25%) |
Jul 03, 2018 | 71.50 | 71.50 | 71.50 | 0 | +0.64(+0.91%) |