Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 75.07 | 75.79 | 74.93 | 75.32 | 741,005 | -0.09(-0.12%) |
Sep 27, 2018 | 76.60 | 77.78 | 75.30 | 75.41 | 777,735 | -1.42(-1.85%) |
Sep 26, 2018 | 76.65 | 77.65 | 75.57 | 76.83 | 630,060 | +0.43(+0.56%) |
Sep 25, 2018 | 77.90 | 79.07 | 76.35 | 76.40 | 867,521 | +0.08(+0.11%) |
Sep 24, 2018 | 75.10 | 76.36 | 75.02 | 76.32 | 645,132 | +0.73(+0.96%) |
Sep 21, 2018 | 75.77 | 76.58 | 75.37 | 75.59 | 1,397,983 | -0.08(-0.11%) |
Sep 20, 2018 | 75.57 | 76.45 | 75.26 | 75.67 | 457,519 | +0.20(+0.26%) |
Sep 19, 2018 | 75.30 | 76.22 | 75.29 | 75.47 | 557,362 | +0.28(+0.37%) |
Sep 18, 2018 | 75.45 | 76.35 | 75.10 | 75.20 | 597,323 | -0.28(-0.37%) |
Sep 17, 2018 | 75.78 | 75.98 | 75.03 | 75.47 | 619,734 | -0.48(-0.63%) |
Sep 14, 2018 | 76.12 | 76.23 | 75.38 | 75.95 | 603,444 | +0.10(+0.13%) |
Sep 13, 2018 | 76.27 | 76.83 | 75.40 | 75.85 | 656,613 | -0.32(-0.42%) |
Sep 12, 2018 | 77.58 | 77.58 | 76.14 | 76.18 | 602,074 | -1.36(-1.75%) |
Sep 11, 2018 | 77.32 | 78.72 | 76.68 | 77.53 | 729,146 | +0.95(+1.24%) |
Sep 10, 2018 | 78.57 | 78.57 | 76.46 | 76.58 | 607,383 | -1.92(-2.45%) |
Sep 07, 2018 | 78.32 | 79.03 | 77.66 | 78.50 | 366,607 | +0.01(+0.01%) |
Sep 06, 2018 | 78.87 | 78.90 | 77.46 | 78.49 | 529,006 | -0.16(-0.21%) |
Sep 05, 2018 | 78.74 | 78.87 | 77.42 | 78.66 | 691,324 | -0.24(-0.31%) |
Sep 04, 2018 | 81.31 | 81.40 | 78.84 | 78.90 | 544,289 | -2.54(-3.12%) |
Aug 31, 2018 | 81.44 | 81.44 | 81.44 | 0 | +0.16(+0.20%) | |
Aug 30, 2018 | 79.69 | 81.32 | 79.59 | 81.28 | 485,339 | +1.55(+1.95%) |
Aug 29, 2018 | 79.20 | 80.55 | 79.02 | 79.72 | 502,010 | +0.49(+0.62%) |
Aug 28, 2018 | 78.53 | 79.31 | 78.16 | 79.23 | 620,790 | +0.38(+0.48%) |
Aug 27, 2018 | 79.65 | 79.83 | 78.57 | 78.85 | 547,203 | -0.78(-0.98%) |
Aug 24, 2018 | 79.58 | 80.98 | 79.39 | 79.63 | 606,560 | +0.05(+0.07%) |
Aug 23, 2018 | 79.39 | 79.81 | 78.97 | 79.58 | 382,695 | +0.04(+0.05%) |
Aug 22, 2018 | 79.37 | 80.46 | 79.35 | 79.54 | 394,787 | -0.18(-0.23%) |
Aug 21, 2018 | 80.32 | 80.99 | 79.63 | 79.72 | 434,307 | -0.61(-0.76%) |
Aug 20, 2018 | 81.10 | 81.50 | 80.18 | 80.34 | 529,644 | -1.06(-1.30%) |
Aug 17, 2018 | 80.78 | 81.60 | 80.51 | 81.40 | 581,742 | +0.28(+0.34%) |
Aug 16, 2018 | 80.36 | 81.59 | 80.05 | 81.12 | 506,825 | +1.06(+1.33%) |
Aug 15, 2018 | 79.88 | 80.59 | 78.84 | 80.05 | 610,574 | -0.29(-0.36%) |
Aug 14, 2018 | 79.93 | 81.22 | 79.46 | 80.34 | 744,792 | +0.65(+0.82%) |
Aug 13, 2018 | 80.73 | 81.08 | 78.64 | 79.69 | 984,482 | -1.25(-1.55%) |
Aug 10, 2018 | 82.99 | 83.18 | 80.79 | 80.94 | 925,051 | -2.04(-2.46%) |
Aug 09, 2018 | 80.51 | 84.07 | 79.84 | 82.98 | 2,271,689 | +6.18(+8.05%) |
Aug 08, 2018 | 76.71 | 77.36 | 76.30 | 76.80 | 749,366 | +0.11(+0.14%) |
Aug 07, 2018 | 77.44 | 78.18 | 76.54 | 76.69 | 498,700 | -0.44(-0.57%) |
Aug 06, 2018 | 76.25 | 77.95 | 75.54 | 77.13 | 669,672 | +0.87(+1.14%) |
Aug 03, 2018 | 76.71 | 77.21 | 75.72 | 76.26 | 405,904 | -0.45(-0.58%) |
Aug 02, 2018 | 75.71 | 77.63 | 74.92 | 76.71 | 731,701 | +0.61(+0.80%) |
Aug 01, 2018 | 75.05 | 76.29 | 74.45 | 76.10 | 559,152 | +0.74(+0.99%) |
Jul 31, 2018 | 73.83 | 75.84 | 73.59 | 75.36 | 584,659 | +1.73(+2.34%) |
Jul 30, 2018 | 74.24 | 74.61 | 73.24 | 73.63 | 452,004 | -0.67(-0.90%) |
Jul 27, 2018 | 75.28 | 75.66 | 74.02 | 74.30 | 383,546 | -0.68(-0.91%) |
Jul 26, 2018 | 73.96 | 75.67 | 73.96 | 74.98 | 662,791 | +0.82(+1.11%) |
Jul 25, 2018 | 75.37 | 75.95 | 74.03 | 74.16 | 510,714 | -1.51(-2.00%) |
Jul 24, 2018 | 76.37 | 76.37 | 74.94 | 75.67 | 575,805 | -0.56(-0.74%) |
Jul 23, 2018 | 75.74 | 76.68 | 75.58 | 76.23 | 385,981 | +0.03(+0.04%) |
Jul 20, 2018 | 76.38 | 76.77 | 75.95 | 76.21 | 403,170 | -0.11(-0.14%) |
Jul 19, 2018 | 75.92 | 76.77 | 75.62 | 76.31 | 431,989 | +0.03(+0.04%) |
Jul 18, 2018 | 75.54 | 76.32 | 74.99 | 76.29 | 577,517 | +0.60(+0.79%) |
Jul 17, 2018 | 76.53 | 76.98 | 75.57 | 75.69 | 637,225 | -1.13(-1.47%) |
Jul 16, 2018 | 77.65 | 77.97 | 76.30 | 76.81 | 470,307 | -0.95(-1.22%) |
Jul 13, 2018 | 78.17 | 78.42 | 77.35 | 77.76 | 455,736 | -0.33(-0.42%) |
Jul 12, 2018 | 78.49 | 77.68 | 78.09 | 408,517 | -0.39(-0.50%) | |
Jul 11, 2018 | 77.49 | 79.13 | 77.47 | 78.49 | 560,442 | +1.40(+1.82%) |
Jul 10, 2018 | 77.81 | 77.98 | 76.64 | 77.08 | 620,184 | -0.59(-0.76%) |
Jul 09, 2018 | 78.04 | 78.36 | 77.01 | 77.67 | 562,776 | -0.36(-0.46%) |
Jul 06, 2018 | 77.21 | 78.33 | 76.76 | 78.03 | 303,012 | +0.76(+0.98%) |
Jul 05, 2018 | 77.30 | 76.41 | 77.27 | 324,829 | +0.89(+1.17%) | |
Jul 03, 2018 | 76.38 | 76.38 | 76.38 | 0 | +0.38(+0.49%) |