Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 77.42 | 79.24 | 76.83 | 76.99 | 219,900 | -0.31(-0.40%) |
Sep 27, 2018 | 76.33 | 77.34 | 74.92 | 77.30 | 182,898 | +1.26(+1.66%) |
Sep 26, 2018 | 75.50 | 78.36 | 75.50 | 76.04 | 199,223 | +0.14(+0.18%) |
Sep 25, 2018 | 74.34 | 76.59 | 73.45 | 75.90 | 200,925 | +1.88(+2.54%) |
Sep 24, 2018 | 72.58 | 75.25 | 71.70 | 74.02 | 199,718 | -1.22(-1.62%) |
Sep 21, 2018 | 72.24 | 76.66 | 71.48 | 75.24 | 735,400 | +3.88(+5.44%) |
Sep 20, 2018 | 69.43 | 71.48 | 68.17 | 71.36 | 293,319 | +2.18(+3.15%) |
Sep 19, 2018 | 68.68 | 70.10 | 67.39 | 69.18 | 327,284 | +0.64(+0.93%) |
Sep 18, 2018 | 67.57 | 69.97 | 67.57 | 68.54 | 166,905 | +0.98(+1.45%) |
Sep 17, 2018 | 69.00 | 69.00 | 67.38 | 67.56 | 207,383 | -1.44(-2.09%) |
Sep 14, 2018 | 69.44 | 70.29 | 68.30 | 69.00 | 251,200 | -0.88(-1.26%) |
Sep 13, 2018 | 65.21 | 70.15 | 65.20 | 69.88 | 305,453 | +6.24(+9.81%) |
Sep 12, 2018 | 66.62 | 67.02 | 63.30 | 63.64 | 415,998 | -3.33(-4.97%) |
Sep 11, 2018 | 64.98 | 67.83 | 64.35 | 66.97 | 368,512 | +1.63(+2.49%) |
Sep 10, 2018 | 72.52 | 72.87 | 65.16 | 65.34 | 264,105 | -7.17(-9.89%) |
Sep 07, 2018 | 71.94 | 74.29 | 71.65 | 72.51 | 444,400 | +0.40(+0.55%) |
Sep 06, 2018 | 73.29 | 73.81 | 70.26 | 72.11 | 801,684 | -0.84(-1.15%) |
Sep 05, 2018 | 77.51 | 77.73 | 72.60 | 72.95 | 229,800 | -5.05(-6.47%) |
Sep 04, 2018 | 76.09 | 79.29 | 76.09 | 78.00 | 331,623 | +0.69(+0.89%) |
Aug 31, 2018 | 77.31 | 77.31 | 77.31 | 0 | +2.55(+3.41%) | |
Aug 30, 2018 | 75.32 | 76.42 | 74.69 | 74.76 | 341,926 | -0.94(-1.24%) |
Aug 29, 2018 | 74.36 | 75.73 | 72.91 | 75.70 | 109,324 | +1.76(+2.38%) |
Aug 28, 2018 | 73.99 | 74.76 | 72.84 | 73.94 | 115,011 | +0.27(+0.37%) |
Aug 27, 2018 | 71.95 | 73.99 | 71.01 | 73.67 | 357,514 | +2.26(+3.16%) |
Aug 24, 2018 | 72.00 | 72.88 | 71.21 | 71.41 | 153,100 | -0.24(-0.33%) |
Aug 23, 2018 | 72.28 | 74.18 | 71.57 | 71.65 | 110,082 | -0.63(-0.87%) |
Aug 22, 2018 | 72.54 | 73.83 | 71.81 | 72.28 | 89,040 | -0.67(-0.92%) |
Aug 21, 2018 | 71.79 | 73.69 | 71.79 | 72.95 | 114,945 | +1.53(+2.14%) |
Aug 20, 2018 | 71.92 | 73.15 | 71.36 | 71.42 | 86,755 | -0.28(-0.39%) |
Aug 17, 2018 | 71.15 | 72.21 | 69.23 | 71.70 | 217,100 | +0.06(+0.08%) |
Aug 16, 2018 | 67.62 | 72.36 | 67.22 | 71.64 | 480,567 | +4.69(+7.01%) |
Aug 15, 2018 | 67.90 | 69.78 | 66.59 | 66.95 | 292,667 | -3.13(-4.47%) |
Aug 14, 2018 | 72.01 | 72.97 | 69.82 | 70.08 | 271,608 | -2.41(-3.32%) |
Aug 13, 2018 | 73.06 | 74.49 | 72.19 | 72.49 | 163,796 | -0.31(-0.43%) |
Aug 10, 2018 | 72.73 | 74.11 | 72.25 | 72.80 | 180,300 | -0.81(-1.10%) |
Aug 09, 2018 | 76.10 | 76.36 | 73.39 | 73.61 | 241,177 | -2.22(-2.93%) |
Aug 08, 2018 | 75.54 | 76.96 | 73.04 | 75.83 | 359,358 | +0.02(+0.03%) |
Aug 07, 2018 | 80.66 | 80.90 | 75.72 | 75.81 | 328,673 | -3.32(-4.20%) |
Aug 06, 2018 | 77.18 | 80.58 | 76.51 | 79.13 | 409,788 | +1.95(+2.53%) |
Aug 03, 2018 | 88.00 | 88.82 | 73.16 | 77.18 | 984,500 | -15.91(-17.09%) |
Aug 02, 2018 | 92.02 | 93.91 | 90.53 | 93.09 | 213,040 | +0.27(+0.29%) |
Aug 01, 2018 | 91.78 | 92.97 | 91.21 | 92.82 | 166,131 | +1.05(+1.14%) |
Jul 31, 2018 | 89.43 | 92.04 | 89.01 | 91.77 | 236,547 | +2.09(+2.33%) |
Jul 30, 2018 | 93.04 | 93.23 | 89.03 | 89.68 | 163,472 | -3.03(-3.27%) |
Jul 27, 2018 | 94.00 | 95.27 | 91.50 | 92.71 | 146,200 | -1.63(-1.73%) |
Jul 26, 2018 | 93.92 | 95.53 | 92.70 | 94.34 | 287,655 | -0.89(-0.93%) |
Jul 25, 2018 | 92.58 | 95.99 | 92.13 | 95.23 | 322,374 | +2.64(+2.85%) |
Jul 24, 2018 | 90.00 | 93.34 | 89.27 | 92.59 | 517,284 | +3.35(+3.75%) |
Jul 23, 2018 | 88.08 | 89.79 | 86.60 | 89.24 | 156,892 | +1.17(+1.33%) |
Jul 20, 2018 | 88.10 | 89.91 | 87.73 | 88.07 | 284,109 | -0.04(-0.05%) |
Jul 19, 2018 | 90.00 | 90.00 | 88.06 | 88.11 | 189,467 | -2.38(-2.63%) |
Jul 18, 2018 | 90.27 | 90.66 | 88.49 | 90.49 | 322,644 | +0.32(+0.35%) |
Jul 17, 2018 | 90.26 | 91.34 | 90.02 | 90.17 | 197,277 | -0.28(-0.31%) |
Jul 16, 2018 | 92.97 | 92.97 | 89.06 | 90.45 | 227,000 | -2.18(-2.35%) |
Jul 13, 2018 | 91.64 | 93.64 | 91.41 | 92.63 | 429,353 | +0.93(+1.01%) |
Jul 12, 2018 | 92.90 | 92.90 | 91.38 | 91.70 | 247,372 | -0.25(-0.27%) |
Jul 11, 2018 | 91.49 | 92.97 | 91.08 | 91.95 | 183,413 | -0.64(-0.69%) |
Jul 10, 2018 | 95.81 | 95.81 | 91.09 | 92.59 | 265,258 | -3.23(-3.37%) |
Jul 09, 2018 | 98.36 | 98.75 | 93.24 | 95.82 | 335,043 | -2.16(-2.20%) |
Jul 06, 2018 | 95.53 | 98.24 | 94.54 | 97.98 | 288,490 | +2.45(+2.56%) |
Jul 05, 2018 | 95.77 | 96.32 | 94.43 | 95.53 | 322,133 | -0.25(-0.26%) |
Jul 03, 2018 | 95.78 | 95.78 | 95.78 | 0 | +0.18(+0.19%) |