Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 78.04 | 79.76 | 78.04 | 78.93 | 433,400 | +0.75(+0.96%) |
Sep 27, 2018 | 79.49 | 79.78 | 77.93 | 78.18 | 263,252 | -1.03(-1.30%) |
Sep 26, 2018 | 79.18 | 79.90 | 78.71 | 79.21 | 380,996 | -0.13(-0.16%) |
Sep 25, 2018 | 79.31 | 79.54 | 78.71 | 79.34 | 332,527 | +0.28(+0.35%) |
Sep 24, 2018 | 78.89 | 79.69 | 77.86 | 79.06 | 362,004 | -0.37(-0.47%) |
Sep 21, 2018 | 79.92 | 80.39 | 79.12 | 79.43 | 993,800 | -0.04(-0.05%) |
Sep 20, 2018 | 79.39 | 79.84 | 78.53 | 79.47 | 388,436 | +0.37(+0.47%) |
Sep 19, 2018 | 81.15 | 81.28 | 78.74 | 79.10 | 378,942 | -2.33(-2.86%) |
Sep 18, 2018 | 82.60 | 83.99 | 81.21 | 81.43 | 408,008 | -1.04(-1.26%) |
Sep 17, 2018 | 83.61 | 83.66 | 81.78 | 82.47 | 323,830 | -1.00(-1.20%) |
Sep 14, 2018 | 83.18 | 84.06 | 82.72 | 83.47 | 357,000 | +0.11(+0.13%) |
Sep 13, 2018 | 83.62 | 83.92 | 82.64 | 83.36 | 217,988 | +0.20(+0.24%) |
Sep 12, 2018 | 83.95 | 84.66 | 82.46 | 83.16 | 482,458 | -0.94(-1.12%) |
Sep 11, 2018 | 85.29 | 85.75 | 83.79 | 84.10 | 415,539 | -1.59(-1.86%) |
Sep 10, 2018 | 86.25 | 86.60 | 84.95 | 85.69 | 567,179 | -0.56(-0.65%) |
Sep 07, 2018 | 90.79 | 91.04 | 86.05 | 86.25 | 457,200 | -5.01(-5.49%) |
Sep 06, 2018 | 90.66 | 91.71 | 90.30 | 91.26 | 282,373 | +0.90(+1.00%) |
Sep 05, 2018 | 92.92 | 92.92 | 90.02 | 90.36 | 373,680 | -2.65(-2.85%) |
Sep 04, 2018 | 92.43 | 93.83 | 91.98 | 93.01 | 181,716 | +0.42(+0.45%) |
Aug 31, 2018 | 92.59 | 92.59 | 92.59 | 0 | +0.33(+0.36%) | |
Aug 30, 2018 | 91.51 | 93.06 | 91.51 | 92.26 | 262,704 | +0.46(+0.50%) |
Aug 29, 2018 | 92.02 | 92.42 | 91.19 | 91.80 | 251,972 | +0.12(+0.13%) |
Aug 28, 2018 | 92.02 | 92.47 | 91.14 | 91.68 | 223,811 | -0.30(-0.33%) |
Aug 27, 2018 | 91.07 | 93.07 | 91.07 | 91.98 | 221,267 | +1.15(+1.27%) |
Aug 24, 2018 | 90.71 | 91.15 | 90.29 | 90.83 | 298,200 | +0.35(+0.39%) |
Aug 23, 2018 | 90.81 | 91.58 | 90.35 | 90.48 | 170,682 | -0.33(-0.36%) |
Aug 22, 2018 | 91.28 | 91.35 | 90.36 | 90.81 | 136,959 | -0.53(-0.58%) |
Aug 21, 2018 | 90.18 | 91.79 | 90.18 | 91.34 | 254,339 | +1.13(+1.25%) |
Aug 20, 2018 | 90.99 | 91.33 | 89.00 | 90.21 | 272,046 | -0.67(-0.74%) |
Aug 17, 2018 | 91.32 | 91.50 | 90.02 | 90.88 | 257,800 | -0.39(-0.43%) |
Aug 16, 2018 | 90.71 | 91.50 | 90.04 | 91.27 | 168,333 | +1.24(+1.38%) |
Aug 15, 2018 | 89.68 | 90.38 | 88.95 | 90.03 | 221,225 | -0.13(-0.14%) |
Aug 14, 2018 | 89.76 | 90.53 | 89.14 | 90.16 | 148,535 | +0.79(+0.88%) |
Aug 13, 2018 | 90.47 | 91.33 | 89.23 | 89.37 | 195,827 | -1.53(-1.68%) |
Aug 10, 2018 | 90.71 | 91.17 | 89.79 | 90.90 | 201,100 | -0.56(-0.61%) |
Aug 09, 2018 | 92.01 | 92.36 | 91.42 | 91.46 | 168,103 | -0.41(-0.45%) |
Aug 08, 2018 | 92.10 | 92.68 | 91.68 | 91.87 | 288,611 | -0.23(-0.25%) |
Aug 07, 2018 | 93.07 | 93.61 | 92.07 | 92.10 | 375,556 | -0.65(-0.70%) |
Aug 06, 2018 | 92.12 | 93.33 | 91.72 | 92.75 | 557,390 | +0.95(+1.03%) |
Aug 03, 2018 | 94.01 | 94.25 | 91.52 | 91.80 | 390,900 | -1.89(-2.02%) |
Aug 02, 2018 | 90.63 | 93.80 | 90.63 | 93.69 | 389,033 | +2.30(+2.52%) |
Aug 01, 2018 | 90.78 | 91.68 | 89.72 | 91.39 | 343,528 | +1.09(+1.21%) |
Jul 31, 2018 | 88.95 | 90.83 | 87.78 | 90.30 | 531,109 | +1.86(+2.10%) |
Jul 30, 2018 | 90.73 | 91.69 | 88.38 | 88.44 | 304,777 | -2.01(-2.22%) |
Jul 27, 2018 | 92.12 | 92.12 | 88.89 | 90.45 | 461,000 | -1.86(-2.01%) |
Jul 26, 2018 | 88.45 | 92.66 | 87.89 | 92.31 | 545,366 | +5.55(+6.40%) |
Jul 25, 2018 | 84.13 | 86.82 | 83.53 | 86.76 | 327,745 | +2.93(+3.50%) |
Jul 24, 2018 | 85.91 | 85.91 | 83.03 | 83.83 | 310,596 | -1.22(-1.43%) |
Jul 23, 2018 | 84.42 | 85.56 | 84.26 | 85.05 | 181,475 | +0.61(+0.72%) |
Jul 20, 2018 | 84.27 | 84.84 | 83.26 | 84.44 | 203,752 | -0.13(-0.15%) |
Jul 19, 2018 | 83.84 | 84.68 | 83.18 | 84.57 | 181,042 | +0.47(+0.56%) |
Jul 18, 2018 | 83.69 | 84.36 | 83.03 | 84.10 | 199,482 | +0.20(+0.24%) |
Jul 17, 2018 | 81.58 | 84.43 | 81.58 | 83.90 | 236,386 | +1.72(+2.09%) |
Jul 16, 2018 | 82.51 | 83.16 | 81.64 | 82.18 | 302,181 | -0.35(-0.42%) |
Jul 13, 2018 | 81.07 | 82.77 | 81.07 | 82.53 | 150,562 | +1.38(+1.70%) |
Jul 12, 2018 | 80.78 | 82.11 | 80.28 | 81.15 | 287,186 | +0.43(+0.53%) |
Jul 11, 2018 | 80.71 | 81.84 | 80.31 | 80.72 | 262,911 | -0.71(-0.87%) |
Jul 10, 2018 | 81.90 | 82.06 | 80.60 | 81.43 | 207,969 | -0.39(-0.48%) |
Jul 09, 2018 | 80.62 | 81.84 | 80.62 | 81.82 | 203,588 | +1.56(+1.94%) |
Jul 06, 2018 | 79.96 | 80.76 | 79.55 | 80.26 | 108,320 | +0.49(+0.61%) |
Jul 05, 2018 | 79.57 | 79.78 | 77.99 | 79.77 | 187,903 | +0.71(+0.90%) |
Jul 03, 2018 | 79.06 | 79.06 | 79.06 | 0 | +0.05(+0.06%) | |
Jul 02, 2018 | 77.31 | 79.01 | 77.23 | 79.01 | 393,798 | +0.82(+1.05%) |
Jun 29, 2018 | 78.92 | 76.78 | 78.19 | 262,066 | +1.41(+1.84%) | |
Jun 28, 2018 | 76.67 | 77.30 | 75.27 | 76.78 | 199,493 | +0.07(+0.09%) |
Jun 27, 2018 | 78.86 | 78.86 | 76.66 | 76.71 | 208,999 | -2.10(-2.66%) |
Jun 26, 2018 | 78.65 | 79.63 | 78.16 | 78.81 | 411,760 | +0.44(+0.56%) |
Jun 25, 2018 | 80.75 | 80.75 | 78.23 | 78.37 | 227,305 | -2.83(-3.49%) |
Jun 22, 2018 | 82.35 | 82.36 | 80.93 | 81.20 | 396,924 | -0.77(-0.94%) |
Jun 21, 2018 | 82.91 | 82.91 | 81.65 | 81.97 | 177,289 | -1.02(-1.23%) |
Jun 20, 2018 | 82.22 | 83.01 | 81.60 | 82.99 | 167,487 | +1.14(+1.39%) |
Jun 19, 2018 | 81.90 | 82.47 | 80.38 | 81.85 | 190,790 | -0.97(-1.17%) |
Jun 18, 2018 | 82.08 | 83.10 | 81.66 | 82.82 | 169,254 | -0.16(-0.19%) |
Jun 15, 2018 | 83.01 | 81.55 | 82.98 | 411,967 | +0.55(+0.67%) | |
Jun 14, 2018 | 82.58 | 82.58 | 80.71 | 82.43 | 171,025 | -0.04(-0.05%) |
Jun 13, 2018 | 81.82 | 83.39 | 81.82 | 82.47 | 579,566 | +1.04(+1.28%) |
Jun 12, 2018 | 81.21 | 81.62 | 80.41 | 81.43 | 180,852 | +0.56(+0.69%) |
Jun 11, 2018 | 80.77 | 81.28 | 80.42 | 80.87 | 227,694 | -0.10(-0.12%) |
Jun 08, 2018 | 80.20 | 81.31 | 80.20 | 80.97 | 234,814 | +0.82(+1.02%) |
Jun 07, 2018 | 81.55 | 81.74 | 79.87 | 80.15 | 146,789 | -1.29(-1.58%) |
Jun 06, 2018 | 81.70 | 80.84 | 81.44 | 292,322 | +0.39(+0.48%) | |
Jun 05, 2018 | 80.39 | 81.45 | 80.39 | 81.05 | 318,874 | +0.58(+0.72%) |
Jun 04, 2018 | 78.61 | 80.51 | 78.55 | 80.47 | 309,177 | +2.48(+3.18%) |
Jun 01, 2018 | 77.56 | 78.55 | 77.48 | 77.99 | 421,731 | +0.99(+1.29%) |
May 31, 2018 | 78.41 | 78.79 | 76.92 | 77.00 | 353,785 | -1.46(-1.86%) |
May 30, 2018 | 77.28 | 79.53 | 77.28 | 78.46 | 315,478 | +1.43(+1.86%) |
May 29, 2018 | 77.45 | 77.82 | 76.03 | 77.03 | 679,229 | -1.25(-1.60%) |
May 25, 2018 | 78.28 | 78.28 | 78.28 | 0 | -1.46(-1.83%) | |
May 24, 2018 | 82.39 | 83.09 | 79.54 | 79.74 | 510,831 | -3.23(-3.89%) |
May 23, 2018 | 82.39 | 83.10 | 81.74 | 82.97 | 164,510 | +0.29(+0.35%) |
May 22, 2018 | 85.13 | 85.17 | 82.62 | 82.68 | 191,992 | -2.39(-2.81%) |
May 21, 2018 | 84.42 | 85.51 | 84.37 | 85.07 | 194,639 | +1.29(+1.54%) |
May 18, 2018 | 83.91 | 84.43 | 83.40 | 83.78 | 214,234 | +0.28(+0.34%) |
May 17, 2018 | 83.22 | 83.69 | 82.69 | 83.50 | 206,842 | +0.17(+0.20%) |
May 16, 2018 | 82.32 | 83.77 | 82.23 | 83.33 | 273,549 | +0.98(+1.19%) |
May 15, 2018 | 81.98 | 82.94 | 81.54 | 82.35 | 261,037 | -0.09(-0.11%) |
May 14, 2018 | 84.94 | 84.94 | 82.28 | 82.44 | 279,530 | -2.08(-2.46%) |
May 11, 2018 | 84.45 | 84.79 | 84.10 | 84.52 | 159,565 | -0.23(-0.27%) |
May 10, 2018 | 84.35 | 84.97 | 83.62 | 84.75 | 192,054 | +0.42(+0.50%) |
May 09, 2018 | 83.34 | 84.60 | 82.81 | 84.33 | 212,343 | +1.27(+1.53%) |
May 08, 2018 | 81.74 | 83.36 | 81.74 | 83.06 | 240,839 | +1.32(+1.61%) |
May 07, 2018 | 82.61 | 82.75 | 81.59 | 81.74 | 457,959 | -0.58(-0.70%) |
May 04, 2018 | 80.27 | 82.62 | 78.61 | 82.32 | 242,582 | +1.61(+1.99%) |
May 03, 2018 | 80.86 | 81.15 | 79.44 | 80.71 | 242,578 | -0.45(-0.55%) |
May 02, 2018 | 80.81 | 81.90 | 80.65 | 81.16 | 339,399 | +0.20(+0.25%) |
May 01, 2018 | 80.45 | 81.20 | 79.39 | 80.96 | 262,825 | +0.33(+0.41%) |
Apr 30, 2018 | 81.61 | 82.77 | 80.63 | 80.63 | 309,787 | -0.66(-0.81%) |
Apr 27, 2018 | 82.37 | 82.37 | 80.72 | 81.29 | 301,516 | -1.23(-1.49%) |
Apr 26, 2018 | 76.58 | 83.46 | 74.11 | 82.52 | 610,615 | +0.14(+0.17%) |
Apr 25, 2018 | 82.16 | 83.24 | 81.92 | 82.38 | 347,030 | +0.43(+0.52%) |
Apr 24, 2018 | 83.31 | 83.81 | 81.72 | 81.95 | 350,001 | -1.03(-1.24%) |
Apr 23, 2018 | 84.50 | 84.50 | 82.63 | 82.98 | 209,066 | -1.13(-1.34%) |
Apr 20, 2018 | 85.27 | 85.58 | 83.77 | 84.11 | 336,777 | -1.25(-1.46%) |
Apr 19, 2018 | 85.48 | 85.86 | 85.25 | 85.36 | 226,375 | -0.07(-0.08%) |
Apr 18, 2018 | 85.71 | 85.91 | 84.94 | 85.43 | 271,345 | +0.03(+0.04%) |
Apr 17, 2018 | 85.41 | 85.91 | 84.57 | 85.40 | 331,009 | +0.88(+1.04%) |
Apr 16, 2018 | 84.05 | 85.10 | 83.28 | 84.52 | 237,900 | +1.28(+1.54%) |
Apr 13, 2018 | 84.19 | 84.19 | 82.42 | 83.24 | 176,933 | -0.45(-0.54%) |
Apr 12, 2018 | 82.80 | 84.12 | 82.55 | 83.69 | 249,002 | +1.33(+1.61%) |
Apr 11, 2018 | 83.38 | 83.85 | 82.09 | 82.36 | 316,647 | -1.82(-2.16%) |
Apr 10, 2018 | 83.04 | 84.63 | 82.37 | 84.18 | 307,362 | +2.26(+2.76%) |
Apr 09, 2018 | 81.53 | 83.51 | 81.53 | 81.92 | 533,429 | +0.92(+1.14%) |
Apr 06, 2018 | 83.40 | 83.70 | 80.16 | 81.00 | 352,697 | -2.66(-3.18%) |
Apr 05, 2018 | 82.86 | 83.87 | 81.89 | 83.66 | 235,299 | +1.22(+1.48%) |
Apr 04, 2018 | 81.17 | 82.65 | 80.95 | 82.44 | 336,846 | +0.00(+0.00%) |
Apr 03, 2018 | 83.06 | 84.00 | 81.50 | 82.44 | 494,070 | -0.08(-0.10%) |