Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 83.50 | 84.83 | 83.01 | 83.39 | 1,363,494 | -0.21(-0.25%) |
Sep 27, 2018 | 83.55 | 84.37 | 83.20 | 83.60 | 1,339,625 | -0.06(-0.07%) |
Sep 26, 2018 | 83.00 | 84.36 | 82.91 | 83.65 | 1,280,736 | +0.72(+0.86%) |
Sep 25, 2018 | 83.04 | 83.80 | 82.62 | 82.94 | 1,268,393 | -0.15(-0.18%) |
Sep 24, 2018 | 82.54 | 83.25 | 82.21 | 83.09 | 1,260,686 | +0.52(+0.63%) |
Sep 21, 2018 | 82.65 | 83.17 | 82.28 | 82.56 | 2,099,461 | +0.50(+0.60%) |
Sep 20, 2018 | 81.83 | 82.58 | 81.14 | 82.07 | 1,138,721 | +0.28(+0.35%) |
Sep 19, 2018 | 81.21 | 82.43 | 81.13 | 81.78 | 1,582,078 | +0.45(+0.55%) |
Sep 18, 2018 | 80.42 | 81.83 | 80.42 | 81.33 | 1,547,679 | +0.87(+1.08%) |
Sep 17, 2018 | 80.46 | 81.27 | 79.41 | 80.46 | 2,087,671 | +0.26(+0.32%) |
Sep 14, 2018 | 81.48 | 81.48 | 79.94 | 80.20 | 2,233,947 | -1.10(-1.35%) |
Sep 13, 2018 | 81.55 | 82.05 | 80.55 | 81.31 | 2,975,607 | -0.02(-0.02%) |
Sep 12, 2018 | 82.93 | 83.30 | 81.13 | 81.32 | 2,007,026 | -1.89(-2.27%) |
Sep 11, 2018 | 82.40 | 83.88 | 81.76 | 83.21 | 1,981,550 | +0.69(+0.83%) |
Sep 10, 2018 | 81.77 | 82.76 | 81.27 | 82.53 | 1,484,469 | +0.43(+0.53%) |
Sep 07, 2018 | 82.25 | 83.09 | 81.94 | 82.09 | 2,057,067 | -0.40(-0.49%) |
Sep 06, 2018 | 82.62 | 83.46 | 82.11 | 82.50 | 1,623,542 | -0.26(-0.31%) |
Sep 05, 2018 | 83.10 | 84.34 | 81.97 | 82.76 | 1,687,143 | -0.58(-0.69%) |
Sep 04, 2018 | 81.32 | 83.87 | 80.58 | 83.33 | 2,237,754 | +2.33(+2.88%) |
Aug 31, 2018 | 81.00 | 81.00 | 81.00 | 0 | +1.64(+2.07%) | |
Aug 30, 2018 | 79.45 | 79.75 | 79.09 | 79.36 | 914,326 | +0.00(+0.00%) |
Aug 29, 2018 | 79.08 | 79.50 | 78.55 | 79.36 | 1,199,850 | +0.47(+0.59%) |
Aug 28, 2018 | 79.63 | 79.63 | 78.16 | 78.89 | 1,659,350 | -0.51(-0.65%) |
Aug 27, 2018 | 81.65 | 81.65 | 79.04 | 79.41 | 1,636,130 | -1.87(-2.30%) |
Aug 24, 2018 | 81.73 | 82.23 | 80.82 | 81.28 | 1,719,653 | +0.03(+0.03%) |
Aug 23, 2018 | 78.61 | 81.56 | 78.54 | 81.25 | 2,575,373 | +2.34(+2.97%) |
Aug 22, 2018 | 76.34 | 79.72 | 76.23 | 78.91 | 2,695,209 | +2.68(+3.51%) |
Aug 21, 2018 | 74.68 | 76.49 | 74.23 | 76.23 | 1,834,788 | +1.83(+2.46%) |
Aug 20, 2018 | 73.89 | 74.97 | 73.67 | 74.40 | 1,580,934 | +0.79(+1.07%) |
Aug 17, 2018 | 73.14 | 73.78 | 72.74 | 73.62 | 1,442,417 | +0.80(+1.09%) |
Aug 16, 2018 | 73.98 | 74.02 | 72.47 | 72.82 | 1,006,121 | -0.72(-0.98%) |
Aug 15, 2018 | 74.16 | 74.31 | 72.78 | 73.54 | 1,471,700 | -0.96(-1.29%) |
Aug 14, 2018 | 72.99 | 74.76 | 72.95 | 74.50 | 1,604,887 | +1.82(+2.50%) |
Aug 13, 2018 | 73.02 | 73.77 | 72.06 | 72.68 | 1,100,743 | -0.84(-1.14%) |
Aug 10, 2018 | 73.62 | 73.94 | 73.24 | 73.52 | 800,225 | -0.59(-0.80%) |
Aug 09, 2018 | 74.05 | 74.84 | 73.65 | 74.12 | 1,098,715 | -0.19(-0.26%) |
Aug 08, 2018 | 72.88 | 74.42 | 72.70 | 74.31 | 1,625,205 | +1.18(+1.61%) |
Aug 07, 2018 | 71.93 | 73.51 | 71.85 | 73.13 | 1,441,315 | +1.10(+1.52%) |
Aug 06, 2018 | 71.81 | 72.47 | 71.54 | 72.03 | 623,701 | +0.15(+0.20%) |
Aug 03, 2018 | 72.20 | 73.04 | 71.55 | 71.89 | 1,936,201 | -0.03(-0.04%) |
Aug 02, 2018 | 70.02 | 72.07 | 69.81 | 71.92 | 1,287,250 | +1.70(+2.42%) |
Aug 01, 2018 | 71.53 | 71.61 | 69.42 | 70.21 | 1,397,618 | -1.14(-1.60%) |
Jul 31, 2018 | 70.88 | 71.81 | 70.46 | 71.36 | 1,021,311 | +0.58(+0.81%) |
Jul 30, 2018 | 69.87 | 71.02 | 69.78 | 70.78 | 1,122,068 | +1.06(+1.52%) |
Jul 27, 2018 | 73.20 | 73.21 | 69.35 | 69.72 | 2,747,035 | -3.76(-5.11%) |
Jul 26, 2018 | 75.29 | 72.03 | 73.48 | 4,127,085 | +2.01(+2.81%) | |
Jul 25, 2018 | 71.54 | 71.97 | 69.81 | 71.47 | 3,286,702 | -0.16(-0.23%) |
Jul 24, 2018 | 73.47 | 73.69 | 71.16 | 71.63 | 2,469,314 | -1.77(-2.42%) |
Jul 23, 2018 | 73.05 | 74.21 | 72.76 | 73.41 | 1,606,192 | +0.37(+0.51%) |
Jul 20, 2018 | 72.64 | 73.15 | 72.01 | 73.03 | 1,512,948 | +0.41(+0.57%) |
Jul 19, 2018 | 71.93 | 72.92 | 71.79 | 72.62 | 1,229,260 | +0.59(+0.83%) |
Jul 18, 2018 | 72.66 | 72.95 | 71.58 | 72.02 | 2,143,863 | -0.14(-0.19%) |
Jul 17, 2018 | 71.33 | 72.35 | 70.60 | 72.16 | 1,348,582 | +0.46(+0.64%) |
Jul 16, 2018 | 71.71 | 72.16 | 71.40 | 71.70 | 1,576,349 | +0.16(+0.23%) |
Jul 13, 2018 | 70.80 | 72.04 | 70.61 | 71.54 | 1,090,527 | +0.88(+1.24%) |
Jul 12, 2018 | 71.00 | 71.21 | 70.49 | 70.66 | 911,160 | -0.09(-0.13%) |
Jul 11, 2018 | 70.91 | 71.11 | 70.14 | 70.75 | 612,635 | -0.31(-0.44%) |
Jul 10, 2018 | 70.86 | 71.13 | 70.52 | 71.06 | 903,772 | +0.14(+0.19%) |
Jul 09, 2018 | 71.72 | 71.88 | 70.63 | 70.93 | 1,510,480 | +0.78(+1.11%) |
Jul 06, 2018 | 70.43 | 70.89 | 70.05 | 70.15 | 1,306,679 | -0.33(-0.47%) |
Jul 05, 2018 | 70.10 | 70.59 | 69.89 | 70.48 | 1,384,103 | +0.87(+1.25%) |
Jul 03, 2018 | 69.61 | 69.61 | 69.61 | 0 | +0.36(+0.51%) |