Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 74.57 | 76.95 | 74.07 | 76.89 | 1,030,500 | +2.17(+2.90%) |
Sep 27, 2018 | 75.12 | 75.47 | 74.60 | 74.72 | 876,625 | -0.34(-0.45%) |
Sep 26, 2018 | 75.75 | 76.20 | 74.63 | 75.06 | 914,099 | -1.19(-1.56%) |
Sep 25, 2018 | 78.25 | 78.25 | 75.32 | 76.25 | 1,153,152 | -2.20(-2.80%) |
Sep 24, 2018 | 78.02 | 78.86 | 76.82 | 78.45 | 798,639 | -0.17(-0.22%) |
Sep 21, 2018 | 78.98 | 79.29 | 78.12 | 78.62 | 2,267,900 | -0.05(-0.06%) |
Sep 20, 2018 | 77.55 | 79.07 | 77.27 | 78.67 | 1,422,750 | +1.86(+2.42%) |
Sep 19, 2018 | 75.11 | 77.14 | 75.11 | 76.81 | 1,060,164 | +1.77(+2.36%) |
Sep 18, 2018 | 74.27 | 75.53 | 74.10 | 75.04 | 997,506 | +1.07(+1.45%) |
Sep 17, 2018 | 75.38 | 75.99 | 73.79 | 73.97 | 1,090,796 | -1.77(-2.34%) |
Sep 14, 2018 | 75.75 | 76.40 | 75.29 | 75.74 | 766,400 | +0.44(+0.58%) |
Sep 13, 2018 | 74.55 | 75.98 | 73.67 | 75.30 | 1,630,425 | +1.84(+2.50%) |
Sep 12, 2018 | 72.88 | 73.53 | 71.54 | 73.46 | 1,272,979 | +0.09(+0.12%) |
Sep 11, 2018 | 73.52 | 73.97 | 72.31 | 73.37 | 1,306,008 | -0.61(-0.82%) |
Sep 10, 2018 | 74.88 | 74.90 | 73.52 | 73.98 | 708,500 | -0.97(-1.29%) |
Sep 07, 2018 | 74.00 | 76.48 | 73.52 | 74.95 | 2,422,300 | -0.18(-0.24%) |
Sep 06, 2018 | 79.55 | 79.93 | 75.09 | 75.13 | 1,998,514 | -4.55(-5.71%) |
Sep 05, 2018 | 80.42 | 80.49 | 79.37 | 79.68 | 665,710 | -0.60(-0.75%) |
Sep 04, 2018 | 79.88 | 80.84 | 79.52 | 80.28 | 1,247,192 | +0.19(+0.24%) |
Aug 31, 2018 | 80.09 | 80.09 | 80.09 | 0 | +0.69(+0.87%) | |
Aug 30, 2018 | 80.04 | 80.56 | 79.21 | 79.40 | 663,426 | -0.89(-1.11%) |
Aug 29, 2018 | 79.93 | 80.49 | 79.29 | 80.29 | 768,568 | +0.46(+0.58%) |
Aug 28, 2018 | 79.91 | 80.21 | 79.01 | 79.83 | 832,354 | +0.24(+0.30%) |
Aug 27, 2018 | 79.80 | 80.49 | 79.41 | 79.59 | 1,141,811 | -0.04(-0.05%) |
Aug 24, 2018 | 79.56 | 79.99 | 79.16 | 79.63 | 702,200 | +0.43(+0.54%) |
Aug 23, 2018 | 80.26 | 80.79 | 78.97 | 79.20 | 977,491 | -1.42(-1.76%) |
Aug 22, 2018 | 80.75 | 81.20 | 79.97 | 80.62 | 787,477 | -0.48(-0.59%) |
Aug 21, 2018 | 78.72 | 81.29 | 78.62 | 81.10 | 2,007,140 | +2.92(+3.73%) |
Aug 20, 2018 | 81.71 | 81.86 | 78.12 | 78.18 | 1,706,599 | -3.32(-4.07%) |
Aug 17, 2018 | 81.57 | 81.98 | 80.74 | 81.50 | 1,278,100 | -0.66(-0.80%) |
Aug 16, 2018 | 82.60 | 82.60 | 81.45 | 82.16 | 1,065,376 | +0.21(+0.26%) |
Aug 15, 2018 | 82.33 | 82.42 | 81.11 | 81.95 | 1,933,933 | -0.84(-1.01%) |
Aug 14, 2018 | 83.52 | 83.96 | 82.21 | 82.79 | 1,534,700 | -0.32(-0.39%) |
Aug 13, 2018 | 83.00 | 84.05 | 82.70 | 83.11 | 939,918 | -0.08(-0.10%) |
Aug 10, 2018 | 84.69 | 84.69 | 82.68 | 83.19 | 1,277,500 | -2.32(-2.71%) |
Aug 09, 2018 | 85.00 | 86.04 | 84.50 | 85.51 | 684,305 | -0.04(-0.05%) |
Aug 08, 2018 | 85.67 | 86.47 | 85.38 | 85.55 | 502,316 | -0.51(-0.59%) |
Aug 07, 2018 | 85.21 | 86.50 | 84.77 | 86.06 | 1,310,563 | +0.86(+1.01%) |
Aug 06, 2018 | 83.46 | 85.37 | 82.59 | 85.20 | 942,573 | +1.02(+1.21%) |
Aug 03, 2018 | 84.70 | 84.70 | 83.51 | 84.18 | 846,800 | -0.23(-0.27%) |
Aug 02, 2018 | 79.00 | 84.91 | 79.00 | 84.41 | 2,535,602 | +2.23(+2.71%) |
Aug 01, 2018 | 82.66 | 83.30 | 81.37 | 82.18 | 2,658,568 | +0.42(+0.51%) |
Jul 31, 2018 | 81.42 | 82.34 | 80.63 | 81.76 | 768,437 | +0.93(+1.15%) |
Jul 30, 2018 | 81.40 | 81.69 | 79.95 | 80.83 | 1,140,057 | -0.89(-1.09%) |
Jul 27, 2018 | 82.54 | 82.96 | 80.88 | 81.72 | 713,700 | -0.48(-0.58%) |
Jul 26, 2018 | 81.22 | 82.45 | 80.75 | 82.20 | 843,295 | +0.95(+1.17%) |
Jul 25, 2018 | 81.02 | 81.60 | 79.60 | 81.25 | 1,084,303 | +0.03(+0.04%) |
Jul 24, 2018 | 83.24 | 83.50 | 81.01 | 81.22 | 858,466 | -1.32(-1.60%) |
Jul 23, 2018 | 80.79 | 82.68 | 79.69 | 82.54 | 1,127,567 | +1.34(+1.65%) |
Jul 20, 2018 | 84.30 | 85.24 | 81.06 | 81.20 | 1,618,964 | -2.56(-3.06%) |
Jul 19, 2018 | 82.36 | 84.21 | 82.28 | 83.76 | 1,360,001 | +1.36(+1.65%) |
Jul 18, 2018 | 82.80 | 83.50 | 82.13 | 82.40 | 985,308 | -0.32(-0.39%) |
Jul 17, 2018 | 81.21 | 82.75 | 80.76 | 82.72 | 742,197 | +1.39(+1.71%) |
Jul 16, 2018 | 81.72 | 82.34 | 81.21 | 81.33 | 598,538 | -0.04(-0.05%) |
Jul 13, 2018 | 81.84 | 82.58 | 81.17 | 81.37 | 625,964 | -0.61(-0.74%) |
Jul 12, 2018 | 80.47 | 82.06 | 80.05 | 81.98 | 1,184,737 | +1.72(+2.14%) |
Jul 11, 2018 | 82.56 | 82.60 | 80.20 | 80.26 | 665,001 | -3.03(-3.64%) |
Jul 10, 2018 | 82.30 | 83.41 | 82.05 | 83.29 | 639,063 | +0.71(+0.86%) |
Jul 09, 2018 | 82.74 | 81.13 | 82.58 | 771,341 | +1.05(+1.29%) | |
Jul 06, 2018 | 81.77 | 81.91 | 80.06 | 81.53 | 774,366 | -0.29(-0.35%) |
Jul 05, 2018 | 79.51 | 82.04 | 78.61 | 81.82 | 2,326,542 | +4.38(+5.66%) |
Jul 03, 2018 | 77.44 | 77.44 | 77.44 | 0 | -2.66(-3.32%) |