Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 74.86 | 76.33 | 74.86 | 75.70 | 5,000 | +0.96(+1.29%) |
Sep 27, 2018 | 74.42 | 74.75 | 74.42 | 74.74 | 4,705 | +0.67(+0.91%) |
Sep 26, 2018 | 74.38 | 74.61 | 73.98 | 74.07 | 2,179 | -0.81(-1.08%) |
Sep 25, 2018 | 75.04 | 75.11 | 74.65 | 74.87 | 10,801 | +0.16(+0.21%) |
Sep 24, 2018 | 74.76 | 75.06 | 74.47 | 74.72 | 8,304 | +1.57(+2.14%) |
Sep 21, 2018 | 73.70 | 73.70 | 73.04 | 73.15 | 1,300 | +0.59(+0.82%) |
Sep 20, 2018 | 72.91 | 72.91 | 72.47 | 72.56 | 2,867 | -0.38(-0.52%) |
Sep 19, 2018 | 72.79 | 72.94 | 72.79 | 72.94 | 1,764 | +0.90(+1.25%) |
Sep 18, 2018 | 71.97 | 72.04 | 71.57 | 72.04 | 1,603 | +1.06(+1.50%) |
Sep 17, 2018 | 71.79 | 71.79 | 70.76 | 70.98 | 3,211 | -0.13(-0.18%) |
Sep 14, 2018 | 71.08 | 71.10 | 71.08 | 71.10 | 1,000 | +0.30(+0.42%) |
Sep 13, 2018 | 71.75 | 71.75 | 70.68 | 70.80 | 1,076 | -1.87(-2.58%) |
Sep 12, 2018 | 72.36 | 73.00 | 72.36 | 72.68 | 1,225 | +1.01(+1.41%) |
Sep 11, 2018 | 71.48 | 71.67 | 71.46 | 71.67 | 2,402 | +2.03(+2.92%) |
Sep 10, 2018 | 70.27 | 70.52 | 69.64 | 69.64 | 704 | -0.24(-0.34%) |
Sep 07, 2018 | 69.35 | 69.88 | 69.35 | 69.88 | 800 | -0.08(-0.11%) |
Sep 06, 2018 | 70.87 | 70.99 | 69.37 | 69.95 | 2,347 | -1.01(-1.43%) |
Sep 05, 2018 | 71.54 | 71.54 | 70.97 | 70.97 | 2,414 | -0.30(-0.42%) |
Sep 04, 2018 | 72.85 | 72.85 | 71.27 | 71.27 | 1,457 | -0.81(-1.12%) |
Aug 31, 2018 | 72.07 | 72.07 | 72.07 | 0 | -0.40(-0.55%) | |
Aug 30, 2018 | 71.87 | 72.47 | 71.87 | 72.47 | 1,188 | +1.00(+1.40%) |
Aug 29, 2018 | 71.37 | 71.66 | 71.37 | 71.47 | 1,712 | +0.44(+0.62%) |
Aug 28, 2018 | 71.03 | 71.03 | 71.03 | 71.03 | 540 | +0.00(+0.00%) |
Aug 27, 2018 | 71.04 | 71.09 | 70.92 | 71.03 | 2,416 | +0.29(+0.41%) |
Aug 24, 2018 | 71.28 | 71.28 | 70.70 | 70.74 | 2,000 | +0.58(+0.83%) |
Aug 23, 2018 | 70.16 | 70.16 | 177 | +0.00(+0.00%) | ||
Aug 22, 2018 | 69.48 | 70.16 | 69.48 | 70.16 | 2,880 | +2.37(+3.49%) |
Aug 21, 2018 | 67.79 | 67.79 | 67.79 | 67.79 | 731 | +0.46(+0.68%) |
Aug 20, 2018 | 67.25 | 67.53 | 67.25 | 67.33 | 4,042 | +0.14(+0.21%) |
Aug 17, 2018 | 67.09 | 67.19 | 67.08 | 67.19 | 3,200 | +0.29(+0.44%) |
Aug 16, 2018 | 66.49 | 66.94 | 66.49 | 66.90 | 26,145 | +0.47(+0.71%) |
Aug 15, 2018 | 66.98 | 66.98 | 66.00 | 66.43 | 2,414 | -1.99(-2.90%) |
Aug 14, 2018 | 68.75 | 68.75 | 68.36 | 68.41 | 4,149 | -0.33(-0.49%) |
Aug 13, 2018 | 68.78 | 68.78 | 68.23 | 68.75 | 2,492 | -0.21(-0.31%) |
Aug 10, 2018 | 68.78 | 69.01 | 68.74 | 68.96 | 3,000 | +0.78(+1.14%) |
Aug 09, 2018 | 68.52 | 68.52 | 68.16 | 68.18 | 1,337 | -0.05(-0.08%) |
Aug 08, 2018 | 69.18 | 69.18 | 67.88 | 68.24 | 6,495 | -2.38(-3.38%) |
Aug 07, 2018 | 70.48 | 70.62 | 70.48 | 70.62 | 1,122 | +0.41(+0.58%) |
Aug 06, 2018 | 70.26 | 70.26 | 70.11 | 70.21 | 2,831 | +0.64(+0.92%) |
Aug 03, 2018 | 69.91 | 70.05 | 69.57 | 69.57 | 1,800 | -0.88(-1.25%) |
Aug 02, 2018 | 68.52 | 70.81 | 68.52 | 70.45 | 2,204 | +1.75(+2.55%) |
Aug 01, 2018 | 69.18 | 69.48 | 68.70 | 68.70 | 1,124 | -1.37(-1.96%) |
Jul 31, 2018 | 69.98 | 70.44 | 69.98 | 70.07 | 6,351 | -1.20(-1.69%) |
Jul 30, 2018 | 71.29 | 71.47 | 71.21 | 71.27 | 2,508 | +1.13(+1.61%) |
Jul 27, 2018 | 70.67 | 70.67 | 69.67 | 70.14 | 2,500 | -0.67(-0.94%) |
Jul 26, 2018 | 70.81 | 70.81 | 70.81 | 70.81 | 1,091 | +0.13(+0.18%) |
Jul 25, 2018 | 70.94 | 71.07 | 70.67 | 70.68 | 5,566 | +1.01(+1.45%) |
Jul 24, 2018 | 69.28 | 70.28 | 69.28 | 69.67 | 3,119 | +0.48(+0.70%) |
Jul 23, 2018 | 69.62 | 69.63 | 68.93 | 69.19 | 2,707 | -0.23(-0.34%) |
Jul 20, 2018 | 69.11 | 69.42 | 69.00 | 69.42 | 2,191 | +0.04(+0.06%) |
Jul 19, 2018 | 69.78 | 69.78 | 68.81 | 69.38 | 2,691 | +0.29(+0.42%) |
Jul 18, 2018 | 68.11 | 69.09 | 68.11 | 69.09 | 1,110 | +0.76(+1.11%) |
Jul 17, 2018 | 67.82 | 68.68 | 67.69 | 68.33 | 12,542 | -0.31(-0.46%) |
Jul 16, 2018 | 68.24 | 68.64 | 68.03 | 68.64 | 1,509 | -2.31(-3.26%) |
Jul 13, 2018 | 70.95 | 263 | +0.53(+0.76%) | |||
Jul 12, 2018 | 70.54 | 70.54 | 69.68 | 70.42 | 1,826 | -0.19(-0.27%) |
Jul 11, 2018 | 72.48 | 72.48 | 70.39 | 70.61 | 8,206 | -3.36(-4.54%) |
Jul 10, 2018 | 73.76 | 73.97 | 73.72 | 73.97 | 925 | +0.01(+0.01%) |
Jul 09, 2018 | 73.84 | 73.96 | 73.63 | 73.96 | 2,466 | +0.51(+0.69%) |
Jul 06, 2018 | 72.63 | 73.68 | 72.32 | 73.45 | 6,710 | +0.80(+1.10%) |
Jul 05, 2018 | 73.69 | 73.96 | 72.64 | 72.65 | 13,315 | -0.75(-1.02%) |
Jul 03, 2018 | 73.40 | 73.40 | 73.40 | 0 | -0.38(-0.52%) |