Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 75.94 | 76.71 | 75.85 | 76.23 | 995,430 | +0.18(+0.24%) |
Sep 27, 2018 | 76.59 | 76.91 | 76.03 | 76.05 | 676,752 | -0.44(-0.58%) |
Sep 26, 2018 | 77.07 | 77.33 | 76.40 | 76.49 | 1,025,262 | -0.63(-0.81%) |
Sep 25, 2018 | 77.40 | 77.47 | 76.83 | 77.12 | 1,367,791 | -0.48(-0.62%) |
Sep 24, 2018 | 78.39 | 78.39 | 77.51 | 77.60 | 964,665 | -0.95(-1.21%) |
Sep 21, 2018 | 78.60 | 78.93 | 78.29 | 78.55 | 1,564,187 | +0.14(+0.18%) |
Sep 20, 2018 | 78.35 | 78.54 | 77.54 | 78.41 | 976,585 | +0.40(+0.52%) |
Sep 19, 2018 | 78.67 | 78.67 | 77.98 | 78.01 | 1,530,237 | -0.52(-0.66%) |
Sep 18, 2018 | 78.04 | 78.56 | 77.46 | 78.53 | 1,277,142 | +0.68(+0.88%) |
Sep 17, 2018 | 77.92 | 78.20 | 77.50 | 77.84 | 870,995 | -0.04(-0.05%) |
Sep 14, 2018 | 77.65 | 78.22 | 77.46 | 77.88 | 749,245 | +0.13(+0.17%) |
Sep 13, 2018 | 76.98 | 77.91 | 76.92 | 77.75 | 1,047,246 | +1.05(+1.37%) |
Sep 12, 2018 | 76.41 | 76.85 | 75.98 | 76.69 | 1,172,132 | +0.24(+0.31%) |
Sep 11, 2018 | 76.08 | 77.15 | 75.89 | 76.45 | 1,590,038 | +0.11(+0.14%) |
Sep 10, 2018 | 75.56 | 76.69 | 75.39 | 76.35 | 1,506,637 | +1.24(+1.65%) |
Sep 07, 2018 | 75.15 | 75.71 | 74.65 | 75.11 | 1,323,856 | -0.19(-0.26%) |
Sep 06, 2018 | 75.15 | 75.88 | 75.09 | 75.30 | 1,358,653 | +0.28(+0.37%) |
Sep 05, 2018 | 73.65 | 75.16 | 73.50 | 75.02 | 1,574,811 | +1.23(+1.67%) |
Sep 04, 2018 | 73.81 | 73.97 | 73.03 | 73.79 | 1,209,490 | -0.23(-0.31%) |
Aug 31, 2018 | 74.02 | 74.02 | 74.02 | 0 | +0.49(+0.67%) | |
Aug 30, 2018 | 74.26 | 74.42 | 73.38 | 73.53 | 772,880 | -0.84(-1.13%) |
Aug 29, 2018 | 74.64 | 74.64 | 74.09 | 74.37 | 766,054 | -0.01(-0.01%) |
Aug 28, 2018 | 74.43 | 74.86 | 74.28 | 74.38 | 781,628 | +0.26(+0.35%) |
Aug 27, 2018 | 73.65 | 74.42 | 73.56 | 74.12 | 662,681 | +0.82(+1.12%) |
Aug 24, 2018 | 73.20 | 73.35 | 72.73 | 73.30 | 794,542 | +0.37(+0.50%) |
Aug 23, 2018 | 73.21 | 73.40 | 72.74 | 72.93 | 902,266 | -0.28(-0.38%) |
Aug 22, 2018 | 73.83 | 73.93 | 73.03 | 73.21 | 587,175 | -0.85(-1.14%) |
Aug 21, 2018 | 73.82 | 74.20 | 73.68 | 74.06 | 1,513,650 | +0.40(+0.55%) |
Aug 20, 2018 | 73.47 | 73.90 | 73.39 | 73.66 | 998,508 | +0.26(+0.35%) |
Aug 17, 2018 | 72.84 | 73.55 | 72.63 | 73.40 | 1,479,084 | +0.56(+0.77%) |
Aug 16, 2018 | 72.61 | 73.29 | 72.41 | 72.84 | 911,559 | +0.61(+0.84%) |
Aug 15, 2018 | 72.41 | 72.61 | 71.66 | 72.23 | 1,211,441 | -0.69(-0.95%) |
Aug 14, 2018 | 72.90 | 73.23 | 72.70 | 72.92 | 1,029,818 | +0.15(+0.21%) |
Aug 13, 2018 | 73.10 | 73.54 | 72.40 | 72.77 | 1,365,532 | -0.21(-0.29%) |
Aug 10, 2018 | 73.30 | 73.40 | 72.68 | 72.98 | 1,510,587 | -0.75(-1.02%) |
Aug 09, 2018 | 74.30 | 74.59 | 73.56 | 73.73 | 1,346,490 | -0.49(-0.66%) |
Aug 08, 2018 | 74.56 | 74.60 | 74.08 | 74.22 | 753,149 | -0.31(-0.41%) |
Aug 07, 2018 | 73.66 | 74.64 | 73.65 | 74.53 | 1,118,252 | +1.13(+1.53%) |
Aug 06, 2018 | 73.81 | 73.87 | 73.20 | 73.41 | 826,417 | -0.24(-0.33%) |
Aug 03, 2018 | 73.92 | 74.17 | 73.04 | 73.65 | 1,053,636 | -0.18(-0.25%) |
Aug 02, 2018 | 73.50 | 74.22 | 73.16 | 73.83 | 1,274,148 | -0.06(-0.08%) |
Aug 01, 2018 | 74.88 | 74.92 | 73.57 | 73.89 | 2,141,865 | -0.94(-1.26%) |
Jul 31, 2018 | 73.50 | 75.03 | 72.35 | 74.83 | 2,023,576 | +1.66(+2.27%) |
Jul 30, 2018 | 74.00 | 74.77 | 72.97 | 73.17 | 2,088,883 | -0.75(-1.01%) |
Jul 27, 2018 | 74.25 | 74.48 | 73.49 | 73.92 | 1,122,777 | -0.24(-0.32%) |
Jul 26, 2018 | 72.30 | 74.19 | 72.30 | 74.16 | 1,504,297 | +1.71(+2.36%) |
Jul 25, 2018 | 70.57 | 72.55 | 70.48 | 72.44 | 1,743,473 | +1.81(+2.56%) |
Jul 24, 2018 | 70.42 | 71.05 | 70.33 | 70.64 | 1,066,001 | +0.70(+1.00%) |
Jul 23, 2018 | 70.65 | 70.65 | 69.87 | 69.93 | 841,712 | -0.83(-1.17%) |
Jul 20, 2018 | 70.52 | 71.20 | 70.39 | 70.76 | 802,372 | -0.07(-0.10%) |
Jul 19, 2018 | 70.66 | 70.96 | 70.47 | 70.83 | 665,179 | -0.12(-0.16%) |
Jul 18, 2018 | 70.55 | 71.04 | 70.29 | 70.94 | 762,735 | +0.56(+0.79%) |
Jul 17, 2018 | 70.07 | 70.57 | 69.88 | 70.39 | 836,360 | +0.20(+0.29%) |
Jul 16, 2018 | 70.93 | 71.08 | 69.99 | 70.18 | 535,817 | -0.70(-0.99%) |
Jul 13, 2018 | 70.31 | 71.09 | 70.31 | 70.89 | 572,019 | +0.47(+0.67%) |
Jul 12, 2018 | 69.89 | 70.51 | 69.46 | 70.41 | 856,902 | +1.11(+1.60%) |
Jul 11, 2018 | 69.86 | 70.14 | 69.06 | 69.31 | 1,014,868 | -1.26(-1.79%) |
Jul 10, 2018 | 70.65 | 70.90 | 70.34 | 70.57 | 1,499,409 | +0.33(+0.47%) |
Jul 09, 2018 | 69.19 | 70.30 | 69.19 | 70.24 | 800,031 | +1.10(+1.59%) |
Jul 06, 2018 | 69.08 | 69.47 | 68.87 | 69.14 | 680,362 | -0.09(-0.13%) |
Jul 05, 2018 | 69.31 | 69.38 | 68.58 | 69.23 | 999,397 | +0.39(+0.57%) |
Jul 03, 2018 | 68.84 | 68.84 | 68.84 | 0 | -0.33(-0.47%) |