Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 74.62 | 74.78 | 69.75 | 70.17 | 1,527,345 | -4.85(-6.46%) |
Sep 27, 2018 | 74.55 | 75.89 | 74.33 | 75.01 | 359,835 | +0.68(+0.91%) |
Sep 26, 2018 | 72.83 | 75.26 | 72.52 | 74.33 | 593,415 | +1.75(+2.41%) |
Sep 25, 2018 | 73.21 | 73.21 | 71.62 | 72.59 | 502,866 | -0.39(-0.53%) |
Sep 24, 2018 | 73.81 | 73.94 | 71.80 | 72.97 | 615,768 | -2.04(-2.72%) |
Sep 21, 2018 | 75.78 | 76.83 | 74.71 | 75.01 | 1,293,896 | +1.87(+2.55%) |
Sep 20, 2018 | 72.80 | 73.37 | 71.25 | 73.15 | 610,565 | +0.92(+1.27%) |
Sep 19, 2018 | 70.29 | 72.86 | 69.79 | 72.23 | 753,717 | +2.96(+4.28%) |
Sep 18, 2018 | 69.14 | 71.35 | 68.89 | 69.27 | 1,180,704 | +0.38(+0.55%) |
Sep 17, 2018 | 69.61 | 70.61 | 68.40 | 68.89 | 962,829 | -1.22(-1.75%) |
Sep 14, 2018 | 70.18 | 71.05 | 69.46 | 70.11 | 744,696 | +0.81(+1.16%) |
Sep 13, 2018 | 67.98 | 70.36 | 67.89 | 69.30 | 1,033,816 | +2.77(+4.17%) |
Sep 12, 2018 | 65.51 | 67.60 | 64.25 | 66.53 | 912,046 | +0.75(+1.14%) |
Sep 11, 2018 | 64.36 | 67.32 | 62.74 | 65.78 | 1,341,207 | +0.73(+1.11%) |
Sep 10, 2018 | 70.70 | 70.70 | 63.22 | 65.05 | 2,300,835 | -5.76(-8.14%) |
Sep 07, 2018 | 69.96 | 72.06 | 69.32 | 70.82 | 556,591 | +0.44(+0.62%) |
Sep 06, 2018 | 70.26 | 71.88 | 69.68 | 70.38 | 900,919 | +0.58(+0.83%) |
Sep 05, 2018 | 71.43 | 71.73 | 68.59 | 69.80 | 1,772,852 | -2.86(-3.93%) |
Sep 04, 2018 | 74.19 | 74.23 | 71.35 | 72.66 | 1,459,542 | -2.22(-2.97%) |
Aug 31, 2018 | 74.88 | 74.88 | 74.88 | 0 | +1.08(+1.46%) | |
Aug 30, 2018 | 74.49 | 75.14 | 73.10 | 73.80 | 715,908 | -1.33(-1.77%) |
Aug 29, 2018 | 74.52 | 75.25 | 73.37 | 75.13 | 535,946 | +0.53(+0.70%) |
Aug 28, 2018 | 76.83 | 76.83 | 74.16 | 74.61 | 911,524 | -1.75(-2.29%) |
Aug 27, 2018 | 73.41 | 76.74 | 73.32 | 76.36 | 1,536,040 | +4.38(+6.08%) |
Aug 24, 2018 | 70.55 | 72.43 | 70.35 | 71.98 | 656,657 | +1.87(+2.66%) |
Aug 23, 2018 | 71.10 | 72.30 | 69.70 | 70.11 | 1,035,577 | -0.92(-1.29%) |
Aug 22, 2018 | 70.43 | 71.75 | 69.68 | 71.03 | 615,836 | +1.05(+1.50%) |
Aug 21, 2018 | 71.37 | 71.37 | 69.28 | 69.97 | 746,921 | -0.51(-0.72%) |
Aug 20, 2018 | 70.94 | 71.34 | 68.62 | 70.48 | 1,425,951 | -0.47(-0.66%) |
Aug 17, 2018 | 70.63 | 71.72 | 69.86 | 70.95 | 1,319,823 | -0.04(-0.05%) |
Aug 16, 2018 | 71.72 | 73.07 | 69.88 | 70.99 | 1,495,136 | +0.44(+0.62%) |
Aug 15, 2018 | 69.30 | 71.91 | 68.05 | 70.55 | 2,249,510 | -1.36(-1.89%) |
Aug 14, 2018 | 75.14 | 75.45 | 71.53 | 71.91 | 1,437,163 | -3.33(-4.42%) |
Aug 13, 2018 | 74.64 | 76.04 | 73.31 | 75.24 | 1,744,289 | +0.18(+0.24%) |
Aug 10, 2018 | 78.02 | 78.02 | 74.81 | 75.06 | 1,741,046 | -4.48(-5.63%) |
Aug 09, 2018 | 79.27 | 80.82 | 78.88 | 79.54 | 986,233 | +0.57(+0.72%) |
Aug 08, 2018 | 86.47 | 87.64 | 76.26 | 78.97 | 2,250,350 | -7.72(-8.91%) |
Aug 07, 2018 | 86.91 | 87.79 | 85.88 | 86.69 | 1,069,208 | +0.64(+0.75%) |
Aug 06, 2018 | 84.31 | 86.44 | 83.75 | 86.05 | 773,366 | +1.21(+1.43%) |
Aug 03, 2018 | 86.34 | 86.34 | 83.69 | 84.83 | 775,477 | -1.37(-1.59%) |
Aug 02, 2018 | 83.44 | 86.88 | 83.27 | 86.20 | 943,050 | +0.14(+0.17%) |
Aug 01, 2018 | 87.45 | 88.66 | 85.76 | 86.05 | 1,243,955 | -1.64(-1.87%) |
Jul 31, 2018 | 89.57 | 89.57 | 86.34 | 87.70 | 1,357,590 | -2.98(-3.29%) |
Jul 30, 2018 | 92.23 | 92.23 | 89.59 | 90.68 | 1,303,842 | -1.99(-2.15%) |
Jul 27, 2018 | 93.98 | 94.85 | 91.41 | 92.67 | 1,101,268 | -0.89(-0.95%) |
Jul 26, 2018 | 92.68 | 94.04 | 91.21 | 93.56 | 490,904 | -0.47(-0.50%) |
Jul 25, 2018 | 92.05 | 94.49 | 91.38 | 94.03 | 686,258 | +2.46(+2.68%) |
Jul 24, 2018 | 93.05 | 93.36 | 90.81 | 91.57 | 691,892 | -0.21(-0.23%) |
Jul 23, 2018 | 91.74 | 92.44 | 90.12 | 91.78 | 856,400 | -0.11(-0.12%) |
Jul 20, 2018 | 91.37 | 92.83 | 90.92 | 91.89 | 1,064,959 | +0.23(+0.25%) |
Jul 19, 2018 | 90.77 | 92.23 | 90.77 | 91.67 | 610,739 | -0.12(-0.13%) |
Jul 18, 2018 | 92.11 | 92.44 | 89.91 | 91.78 | 583,291 | -0.29(-0.31%) |
Jul 17, 2018 | 88.86 | 92.31 | 88.37 | 92.07 | 749,289 | +2.31(+2.57%) |
Jul 16, 2018 | 90.02 | 91.37 | 89.18 | 89.76 | 801,933 | -1.14(-1.26%) |
Jul 13, 2018 | 95.06 | 96.08 | 90.61 | 90.90 | 663,502 | -4.28(-4.49%) |
Jul 12, 2018 | 94.09 | 95.34 | 93.71 | 95.18 | 429,511 | +2.00(+2.15%) |
Jul 11, 2018 | 92.39 | 94.06 | 91.38 | 93.18 | 378,729 | -0.40(-0.43%) |
Jul 10, 2018 | 95.00 | 97.17 | 93.24 | 93.58 | 341,456 | -2.08(-2.17%) |
Jul 09, 2018 | 96.95 | 99.07 | 94.60 | 95.65 | 1,095,584 | +0.65(+0.69%) |
Jul 06, 2018 | 92.29 | 95.59 | 91.78 | 95.00 | 648,090 | +1.45(+1.55%) |
Jul 05, 2018 | 94.21 | 94.31 | 91.86 | 93.55 | 722,322 | +0.07(+0.08%) |
Jul 03, 2018 | 93.48 | 93.48 | 93.48 | 0 | +2.17(+2.37%) |