Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 68.86 | 69.96 | 68.86 | 69.79 | 1,179,966 | +0.82(+1.19%) |
Sep 27, 2018 | 68.43 | 69.02 | 68.02 | 68.96 | 902,943 | +0.85(+1.24%) |
Sep 26, 2018 | 69.37 | 69.50 | 68.10 | 68.12 | 785,727 | -1.18(-1.70%) |
Sep 25, 2018 | 69.23 | 69.61 | 68.68 | 69.29 | 794,579 | +0.00(+0.00%) |
Sep 24, 2018 | 71.01 | 71.06 | 68.86 | 69.29 | 834,176 | -1.84(-2.58%) |
Sep 21, 2018 | 70.44 | 71.27 | 70.10 | 71.13 | 2,352,448 | +0.65(+0.93%) |
Sep 20, 2018 | 70.05 | 70.49 | 69.01 | 70.48 | 1,218,283 | +0.55(+0.78%) |
Sep 19, 2018 | 71.71 | 71.79 | 69.73 | 69.93 | 937,110 | -1.74(-2.43%) |
Sep 18, 2018 | 72.08 | 74.49 | 71.56 | 71.67 | 751,950 | -0.39(-0.54%) |
Sep 17, 2018 | 71.14 | 72.13 | 70.73 | 72.06 | 1,078,930 | +0.96(+1.35%) |
Sep 14, 2018 | 71.23 | 71.23 | 70.40 | 71.10 | 680,786 | -0.27(-0.38%) |
Sep 13, 2018 | 72.22 | 72.22 | 71.23 | 71.37 | 926,054 | -0.48(-0.66%) |
Sep 12, 2018 | 71.44 | 71.97 | 71.17 | 71.85 | 870,532 | +0.40(+0.56%) |
Sep 11, 2018 | 71.00 | 71.78 | 70.95 | 71.45 | 845,284 | +0.04(+0.06%) |
Sep 10, 2018 | 72.18 | 72.74 | 71.39 | 71.41 | 1,693,720 | -0.18(-0.26%) |
Sep 07, 2018 | 72.69 | 72.80 | 71.56 | 71.59 | 2,055,044 | -1.47(-2.01%) |
Sep 06, 2018 | 73.27 | 73.37 | 72.88 | 73.06 | 1,196,675 | -0.01(-0.02%) |
Sep 05, 2018 | 72.69 | 73.70 | 72.39 | 73.08 | 1,349,100 | +0.15(+0.20%) |
Sep 04, 2018 | 73.94 | 74.23 | 72.55 | 72.93 | 564,429 | -1.14(-1.54%) |
Aug 31, 2018 | 74.07 | 74.07 | 74.07 | 0 | +0.32(+0.43%) | |
Aug 30, 2018 | 74.25 | 74.27 | 73.42 | 73.75 | 374,094 | -0.31(-0.41%) |
Aug 29, 2018 | 74.01 | 74.28 | 73.62 | 74.05 | 549,472 | +0.21(+0.28%) |
Aug 28, 2018 | 73.29 | 74.02 | 73.05 | 73.85 | 488,911 | +0.64(+0.87%) |
Aug 27, 2018 | 73.27 | 73.38 | 72.67 | 73.21 | 504,232 | +0.00(+0.00%) |
Aug 24, 2018 | 72.84 | 73.25 | 72.80 | 73.21 | 468,375 | +0.24(+0.33%) |
Aug 23, 2018 | 73.45 | 73.56 | 72.95 | 72.97 | 534,513 | -0.43(-0.58%) |
Aug 22, 2018 | 73.52 | 73.97 | 73.35 | 73.40 | 376,308 | -0.36(-0.49%) |
Aug 21, 2018 | 74.68 | 74.76 | 73.73 | 73.76 | 638,952 | -1.09(-1.46%) |
Aug 20, 2018 | 75.43 | 75.58 | 74.69 | 74.85 | 463,523 | -0.26(-0.34%) |
Aug 17, 2018 | 74.46 | 75.32 | 74.27 | 75.10 | 593,679 | +0.67(+0.90%) |
Aug 16, 2018 | 73.55 | 74.45 | 73.49 | 74.44 | 427,698 | +0.85(+1.16%) |
Aug 15, 2018 | 73.28 | 73.84 | 73.24 | 73.59 | 579,160 | +0.31(+0.42%) |
Aug 14, 2018 | 73.45 | 73.76 | 73.10 | 73.28 | 620,677 | +0.04(+0.05%) |
Aug 13, 2018 | 73.69 | 73.85 | 73.10 | 73.25 | 468,620 | -0.40(-0.55%) |
Aug 10, 2018 | 74.16 | 74.49 | 73.64 | 73.65 | 482,752 | -0.74(-0.99%) |
Aug 09, 2018 | 74.65 | 74.70 | 74.23 | 74.39 | 453,309 | -0.20(-0.27%) |
Aug 08, 2018 | 75.20 | 75.20 | 74.53 | 74.59 | 489,427 | -0.49(-0.65%) |
Aug 07, 2018 | 74.94 | 75.45 | 74.37 | 75.08 | 946,724 | +0.22(+0.29%) |
Aug 06, 2018 | 74.14 | 74.89 | 73.85 | 74.86 | 591,152 | +0.79(+1.07%) |
Aug 03, 2018 | 73.28 | 74.10 | 73.00 | 74.06 | 612,989 | +0.87(+1.18%) |
Aug 02, 2018 | 73.27 | 73.69 | 73.05 | 73.20 | 401,964 | -0.40(-0.55%) |
Aug 01, 2018 | 72.73 | 73.67 | 72.58 | 73.60 | 646,507 | +0.45(+0.61%) |
Jul 31, 2018 | 71.64 | 73.37 | 71.25 | 73.15 | 1,191,032 | +1.83(+2.57%) |
Jul 30, 2018 | 71.33 | 71.79 | 71.08 | 71.32 | 744,994 | -0.17(-0.24%) |
Jul 27, 2018 | 72.33 | 72.42 | 71.23 | 71.49 | 882,908 | -0.49(-0.68%) |
Jul 26, 2018 | 71.83 | 72.00 | 71.37 | 71.98 | 760,965 | +0.28(+0.40%) |
Jul 25, 2018 | 70.88 | 71.82 | 70.88 | 71.70 | 669,370 | +0.74(+1.05%) |
Jul 24, 2018 | 71.51 | 70.19 | 70.95 | 1,085,745 | +0.26(+0.37%) | |
Jul 23, 2018 | 70.59 | 70.71 | 69.51 | 70.69 | 1,408,764 | +0.23(+0.33%) |
Jul 20, 2018 | 71.78 | 72.00 | 70.39 | 70.46 | 1,330,882 | -1.67(-2.31%) |
Jul 19, 2018 | 71.30 | 72.78 | 70.34 | 72.13 | 1,196,456 | +0.74(+1.03%) |
Jul 18, 2018 | 71.10 | 71.50 | 70.71 | 71.39 | 1,566,586 | +0.29(+0.41%) |
Jul 17, 2018 | 72.41 | 72.56 | 71.04 | 71.10 | 937,199 | -1.24(-1.72%) |
Jul 16, 2018 | 72.77 | 72.89 | 71.86 | 72.34 | 1,003,963 | -0.72(-0.98%) |
Jul 13, 2018 | 73.10 | 73.27 | 72.74 | 73.05 | 758,937 | +0.11(+0.16%) |
Jul 12, 2018 | 72.57 | 73.09 | 72.14 | 72.94 | 1,028,903 | +0.72(+0.99%) |
Jul 11, 2018 | 72.37 | 72.73 | 72.18 | 72.22 | 465,332 | -0.15(-0.21%) |
Jul 10, 2018 | 72.65 | 72.86 | 72.20 | 72.37 | 1,040,173 | -0.37(-0.51%) |
Jul 09, 2018 | 72.88 | 72.88 | 72.20 | 72.74 | 559,638 | -0.13(-0.18%) |
Jul 06, 2018 | 72.91 | 73.55 | 72.64 | 72.87 | 695,753 | +0.11(+0.16%) |
Jul 05, 2018 | 72.03 | 72.80 | 71.83 | 72.76 | 931,830 | +0.90(+1.25%) |
Jul 03, 2018 | 71.86 | 71.86 | 71.86 | 0 | +0.65(+0.91%) |