Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 77.37 | 77.86 | 77.12 | 77.50 | 468,869 | -0.16(-0.20%) |
Sep 27, 2018 | 78.16 | 78.53 | 77.58 | 77.66 | 317,462 | -0.48(-0.61%) |
Sep 26, 2018 | 79.42 | 79.42 | 78.10 | 78.14 | 430,528 | -1.32(-1.66%) |
Sep 25, 2018 | 79.12 | 79.74 | 78.60 | 79.46 | 549,124 | +0.62(+0.79%) |
Sep 24, 2018 | 78.96 | 79.18 | 78.52 | 78.84 | 400,968 | -0.33(-0.42%) |
Sep 21, 2018 | 79.76 | 79.96 | 79.15 | 79.17 | 482,503 | -0.40(-0.50%) |
Sep 20, 2018 | 79.03 | 79.78 | 79.03 | 79.57 | 350,639 | +0.78(+0.99%) |
Sep 19, 2018 | 78.41 | 79.37 | 78.41 | 78.79 | 265,889 | +0.43(+0.55%) |
Sep 18, 2018 | 78.28 | 78.62 | 77.97 | 78.36 | 313,304 | +0.08(+0.11%) |
Sep 17, 2018 | 78.19 | 78.56 | 77.42 | 78.27 | 499,038 | +0.09(+0.12%) |
Sep 14, 2018 | 78.33 | 78.71 | 77.90 | 78.18 | 336,313 | +0.00(+0.00%) |
Sep 13, 2018 | 77.78 | 78.29 | 77.66 | 78.18 | 380,222 | +0.71(+0.92%) |
Sep 12, 2018 | 77.97 | 78.04 | 77.18 | 77.47 | 332,911 | -0.47(-0.60%) |
Sep 11, 2018 | 77.08 | 78.08 | 76.86 | 77.94 | 551,004 | +0.73(+0.95%) |
Sep 10, 2018 | 77.80 | 78.09 | 77.21 | 77.21 | 666,550 | -0.29(-0.37%) |
Sep 07, 2018 | 77.69 | 78.02 | 77.17 | 77.50 | 404,701 | -0.52(-0.66%) |
Sep 06, 2018 | 78.09 | 78.39 | 77.55 | 78.02 | 555,022 | +0.08(+0.11%) |
Sep 05, 2018 | 77.29 | 78.15 | 77.29 | 77.93 | 387,360 | +0.46(+0.60%) |
Sep 04, 2018 | 77.33 | 77.81 | 77.09 | 77.47 | 431,166 | -0.34(-0.44%) |
Aug 31, 2018 | 77.81 | 77.81 | 77.81 | 0 | +0.27(+0.35%) | |
Aug 30, 2018 | 78.01 | 78.01 | 77.39 | 77.54 | 330,072 | -0.50(-0.64%) |
Aug 29, 2018 | 77.95 | 78.45 | 77.33 | 78.04 | 431,943 | +0.09(+0.12%) |
Aug 28, 2018 | 78.70 | 79.08 | 77.70 | 77.95 | 296,506 | -0.58(-0.74%) |
Aug 27, 2018 | 78.22 | 78.77 | 78.07 | 78.53 | 458,008 | +0.36(+0.46%) |
Aug 24, 2018 | 78.48 | 78.57 | 78.00 | 78.17 | 1,184,487 | -0.67(-0.85%) |
Aug 23, 2018 | 79.30 | 79.37 | 78.73 | 78.85 | 403,230 | -0.31(-0.40%) |
Aug 22, 2018 | 78.72 | 79.29 | 78.37 | 79.16 | 351,261 | +0.41(+0.53%) |
Aug 21, 2018 | 77.98 | 78.97 | 77.98 | 78.74 | 716,897 | +0.99(+1.27%) |
Aug 20, 2018 | 78.32 | 78.41 | 77.68 | 77.76 | 418,096 | -0.40(-0.51%) |
Aug 17, 2018 | 77.89 | 78.47 | 77.62 | 78.15 | 314,517 | +0.22(+0.28%) |
Aug 16, 2018 | 77.74 | 78.34 | 77.36 | 77.93 | 292,421 | +0.71(+0.92%) |
Aug 15, 2018 | 77.76 | 77.76 | 76.44 | 77.22 | 574,526 | -0.92(-1.18%) |
Aug 14, 2018 | 77.91 | 78.26 | 77.78 | 78.14 | 302,075 | +0.41(+0.52%) |
Aug 13, 2018 | 78.49 | 79.09 | 77.50 | 77.74 | 350,208 | -1.00(-1.26%) |
Aug 10, 2018 | 78.94 | 79.60 | 78.38 | 78.73 | 532,987 | -0.61(-0.77%) |
Aug 09, 2018 | 79.12 | 79.82 | 78.90 | 79.34 | 406,356 | +0.21(+0.27%) |
Aug 08, 2018 | 78.92 | 79.78 | 78.67 | 79.13 | 525,080 | +0.15(+0.19%) |
Aug 07, 2018 | 78.78 | 79.47 | 78.57 | 78.98 | 490,241 | +0.51(+0.65%) |
Aug 06, 2018 | 78.19 | 78.74 | 77.30 | 78.48 | 406,604 | +0.21(+0.27%) |
Aug 03, 2018 | 78.39 | 78.90 | 77.66 | 78.26 | 360,208 | +0.05(+0.06%) |
Aug 02, 2018 | 77.40 | 79.22 | 77.12 | 78.22 | 679,998 | +1.00(+1.29%) |
Aug 01, 2018 | 76.49 | 77.95 | 75.03 | 77.22 | 1,501,614 | +1.57(+2.07%) |
Jul 31, 2018 | 75.53 | 75.97 | 75.24 | 75.66 | 684,895 | +0.31(+0.42%) |
Jul 30, 2018 | 76.18 | 76.22 | 75.29 | 75.34 | 643,932 | -0.77(-1.02%) |
Jul 27, 2018 | 76.29 | 76.48 | 75.57 | 76.12 | 703,812 | -0.20(-0.27%) |
Jul 26, 2018 | 75.36 | 76.48 | 75.36 | 76.32 | 723,722 | +0.95(+1.26%) |
Jul 25, 2018 | 75.45 | 75.82 | 74.66 | 75.37 | 1,186,832 | -0.14(-0.18%) |
Jul 24, 2018 | 76.42 | 76.72 | 75.43 | 75.51 | 1,135,661 | -0.46(-0.61%) |
Jul 23, 2018 | 74.68 | 76.34 | 74.33 | 75.97 | 1,012,447 | +1.33(+1.78%) |
Jul 20, 2018 | 74.82 | 74.90 | 74.16 | 74.64 | 279,383 | -0.23(-0.31%) |
Jul 19, 2018 | 73.74 | 75.01 | 73.74 | 74.87 | 659,445 | +0.53(+0.72%) |
Jul 18, 2018 | 74.74 | 75.08 | 74.12 | 74.34 | 354,181 | -0.21(-0.28%) |
Jul 17, 2018 | 72.81 | 74.66 | 72.81 | 74.55 | 465,805 | +0.97(+1.31%) |
Jul 16, 2018 | 75.21 | 75.21 | 73.21 | 73.58 | 552,487 | -1.22(-1.63%) |
Jul 13, 2018 | 74.85 | 75.00 | 74.46 | 74.80 | 428,196 | +0.06(+0.09%) |
Jul 12, 2018 | 73.96 | 74.87 | 73.56 | 74.74 | 529,325 | +0.69(+0.93%) |
Jul 11, 2018 | 73.88 | 74.29 | 73.05 | 74.04 | 619,691 | -0.45(-0.61%) |
Jul 10, 2018 | 73.47 | 74.70 | 73.44 | 74.50 | 750,834 | +1.06(+1.44%) |
Jul 09, 2018 | 72.56 | 73.66 | 72.53 | 73.44 | 430,086 | +1.00(+1.37%) |
Jul 06, 2018 | 72.39 | 72.73 | 72.14 | 72.44 | 364,596 | +0.04(+0.05%) |
Jul 05, 2018 | 72.03 | 72.48 | 71.58 | 72.40 | 318,872 | +0.60(+0.83%) |
Jul 03, 2018 | 71.81 | 71.81 | 71.81 | 0 | -0.29(-0.41%) |