Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 71.22 | 71.90 | 70.93 | 71.13 | 757,902 | -0.16(-0.23%) |
Sep 27, 2018 | 71.85 | 72.28 | 71.01 | 71.30 | 866,448 | -0.09(-0.12%) |
Sep 26, 2018 | 71.87 | 73.53 | 71.13 | 71.38 | 1,241,825 | +0.18(+0.26%) |
Sep 25, 2018 | 70.79 | 71.48 | 70.43 | 71.20 | 895,695 | +0.94(+1.33%) |
Sep 24, 2018 | 70.56 | 70.67 | 69.71 | 70.26 | 1,121,852 | -0.46(-0.65%) |
Sep 21, 2018 | 71.71 | 71.96 | 70.61 | 70.73 | 883,822 | -0.80(-1.12%) |
Sep 20, 2018 | 71.84 | 72.46 | 70.90 | 71.53 | 477,636 | +0.10(+0.14%) |
Sep 19, 2018 | 71.20 | 71.74 | 71.13 | 71.43 | 443,302 | +0.17(+0.24%) |
Sep 18, 2018 | 70.55 | 71.33 | 70.46 | 71.26 | 542,431 | +0.69(+0.97%) |
Sep 17, 2018 | 71.53 | 71.67 | 70.56 | 70.57 | 871,384 | -1.09(-1.52%) |
Sep 14, 2018 | 72.82 | 73.10 | 71.60 | 71.66 | 876,152 | -1.69(-2.30%) |
Sep 13, 2018 | 73.87 | 74.05 | 73.24 | 73.35 | 440,362 | -0.17(-0.24%) |
Sep 12, 2018 | 73.27 | 73.77 | 72.57 | 73.53 | 580,576 | +0.36(+0.49%) |
Sep 11, 2018 | 73.52 | 74.42 | 73.12 | 73.17 | 784,634 | -0.46(-0.63%) |
Sep 10, 2018 | 73.91 | 74.25 | 73.53 | 73.63 | 576,718 | -0.20(-0.27%) |
Sep 07, 2018 | 73.15 | 73.95 | 73.04 | 73.83 | 713,338 | +0.72(+0.99%) |
Sep 06, 2018 | 72.95 | 73.36 | 72.72 | 73.11 | 734,092 | +0.24(+0.33%) |
Sep 05, 2018 | 73.47 | 74.01 | 72.42 | 72.87 | 865,182 | -0.52(-0.71%) |
Sep 04, 2018 | 70.51 | 73.45 | 70.51 | 73.39 | 2,752,553 | +3.06(+4.35%) |
Aug 31, 2018 | 70.33 | 70.33 | 70.33 | 0 | +1.13(+1.63%) | |
Aug 30, 2018 | 69.28 | 69.43 | 68.72 | 69.20 | 377,855 | -0.08(-0.11%) |
Aug 29, 2018 | 69.70 | 69.88 | 69.25 | 69.28 | 531,956 | -0.24(-0.35%) |
Aug 28, 2018 | 69.06 | 69.66 | 68.90 | 69.52 | 541,665 | +0.63(+0.91%) |
Aug 27, 2018 | 69.16 | 69.42 | 68.70 | 68.89 | 321,318 | -0.03(-0.04%) |
Aug 24, 2018 | 68.86 | 69.37 | 68.70 | 68.92 | 303,865 | +0.18(+0.26%) |
Aug 23, 2018 | 68.83 | 68.95 | 68.62 | 68.74 | 292,171 | -0.15(-0.22%) |
Aug 22, 2018 | 68.59 | 69.08 | 68.59 | 68.90 | 278,764 | +0.06(+0.08%) |
Aug 21, 2018 | 69.64 | 70.05 | 68.76 | 68.84 | 658,858 | -0.82(-1.17%) |
Aug 20, 2018 | 69.71 | 69.82 | 69.36 | 69.65 | 404,227 | +0.23(+0.33%) |
Aug 17, 2018 | 69.49 | 69.64 | 69.17 | 69.42 | 484,890 | -0.06(-0.08%) |
Aug 16, 2018 | 69.66 | 69.93 | 69.28 | 69.48 | 387,713 | +0.20(+0.29%) |
Aug 15, 2018 | 69.00 | 69.62 | 68.33 | 69.28 | 393,088 | -0.08(-0.11%) |
Aug 14, 2018 | 67.95 | 69.45 | 67.64 | 69.36 | 534,547 | +1.65(+2.44%) |
Aug 13, 2018 | 68.69 | 68.69 | 67.25 | 67.70 | 702,196 | -0.98(-1.43%) |
Aug 10, 2018 | 68.67 | 69.12 | 68.42 | 68.68 | 916,251 | -0.11(-0.15%) |
Aug 09, 2018 | 68.56 | 69.31 | 68.40 | 68.79 | 781,564 | +0.30(+0.43%) |
Aug 08, 2018 | 68.03 | 68.63 | 67.73 | 68.49 | 957,344 | +0.50(+0.73%) |
Aug 07, 2018 | 67.73 | 68.20 | 67.73 | 67.99 | 678,562 | +0.35(+0.51%) |
Aug 06, 2018 | 67.46 | 68.19 | 67.44 | 67.65 | 875,874 | -0.06(-0.09%) |
Aug 03, 2018 | 67.73 | 68.03 | 67.23 | 67.70 | 737,958 | -0.08(-0.11%) |
Aug 02, 2018 | 66.58 | 67.95 | 66.58 | 67.78 | 1,084,303 | +0.87(+1.31%) |
Aug 01, 2018 | 66.66 | 67.08 | 66.06 | 66.91 | 633,997 | +0.05(+0.07%) |
Jul 31, 2018 | 66.14 | 67.04 | 66.03 | 66.86 | 1,061,979 | +0.72(+1.09%) |
Jul 30, 2018 | 66.67 | 66.91 | 65.82 | 66.14 | 912,089 | -0.67(-1.01%) |
Jul 27, 2018 | 67.72 | 68.81 | 66.69 | 66.81 | 1,259,924 | -1.55(-2.26%) |
Jul 26, 2018 | 69.47 | 66.91 | 68.36 | 1,706,713 | +0.28(+0.41%) | |
Jul 25, 2018 | 68.18 | 68.66 | 68.00 | 68.08 | 1,151,918 | -0.25(-0.37%) |
Jul 24, 2018 | 69.75 | 69.75 | 67.85 | 68.33 | 2,154,466 | -1.24(-1.78%) |
Jul 23, 2018 | 70.57 | 69.38 | 69.57 | 1,023,058 | -0.53(-0.75%) | |
Jul 20, 2018 | 69.42 | 70.39 | 69.30 | 70.10 | 1,492,881 | +0.72(+1.04%) |
Jul 19, 2018 | 69.16 | 70.08 | 68.73 | 69.38 | 1,448,300 | +0.19(+0.28%) |
Jul 18, 2018 | 69.29 | 70.05 | 68.75 | 69.18 | 1,430,126 | -0.12(-0.17%) |
Jul 17, 2018 | 68.75 | 69.49 | 68.74 | 69.30 | 711,587 | +0.48(+0.70%) |
Jul 16, 2018 | 68.84 | 69.03 | 68.42 | 68.82 | 609,443 | +0.23(+0.34%) |
Jul 13, 2018 | 68.59 | 777,711 | +0.80(+1.18%) | |||
Jul 12, 2018 | 68.55 | 68.65 | 67.66 | 67.79 | 942,906 | -0.66(-0.97%) |
Jul 11, 2018 | 68.18 | 68.59 | 67.33 | 68.45 | 1,137,658 | +0.29(+0.42%) |
Jul 10, 2018 | 67.94 | 68.44 | 67.76 | 68.17 | 1,186,935 | +0.42(+0.62%) |
Jul 09, 2018 | 68.18 | 68.26 | 67.57 | 67.74 | 920,455 | +0.36(+0.54%) |
Jul 06, 2018 | 66.13 | 67.60 | 66.13 | 67.38 | 896,741 | +1.12(+1.70%) |
Jul 05, 2018 | 66.11 | 66.43 | 65.77 | 66.25 | 679,945 | +0.42(+0.64%) |
Jul 03, 2018 | 65.83 | 65.83 | 65.83 | 0 | -0.20(-0.31%) |