Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 75.00 | 75.78 | 74.73 | 75.56 | 378,600 | +0.36(+0.48%) |
Sep 27, 2018 | 75.35 | 75.81 | 75.16 | 75.20 | 287,572 | -0.09(-0.12%) |
Sep 26, 2018 | 75.67 | 75.83 | 75.29 | 75.29 | 288,920 | -0.43(-0.57%) |
Sep 25, 2018 | 75.96 | 75.96 | 75.50 | 75.72 | 229,281 | +0.00(+0.00%) |
Sep 24, 2018 | 75.60 | 75.84 | 75.44 | 75.72 | 128,070 | +0.04(+0.05%) |
Sep 21, 2018 | 76.06 | 76.23 | 75.68 | 75.68 | 198,779 | -0.41(-0.54%) |
Sep 20, 2018 | 76.14 | 76.43 | 75.95 | 76.09 | 120,340 | +0.12(+0.16%) |
Sep 19, 2018 | 75.91 | 76.33 | 75.67 | 75.97 | 86,958 | +0.11(+0.15%) |
Sep 18, 2018 | 76.10 | 76.45 | 75.86 | 75.86 | 123,777 | -0.10(-0.13%) |
Sep 17, 2018 | 76.33 | 76.71 | 75.96 | 75.96 | 274,937 | -0.42(-0.55%) |
Sep 14, 2018 | 76.08 | 76.74 | 76.08 | 76.38 | 174,969 | -0.10(-0.13%) |
Sep 13, 2018 | 76.10 | 76.73 | 76.10 | 76.48 | 101,170 | +0.63(+0.83%) |
Sep 12, 2018 | 76.21 | 76.38 | 75.70 | 75.85 | 344,248 | -0.54(-0.71%) |
Sep 11, 2018 | 76.28 | 76.69 | 76.10 | 76.39 | 158,945 | -0.07(-0.09%) |
Sep 10, 2018 | 76.62 | 76.68 | 76.31 | 76.46 | 335,337 | -0.04(-0.05%) |
Sep 07, 2018 | 76.80 | 76.99 | 76.35 | 76.50 | 241,396 | -0.34(-0.44%) |
Sep 06, 2018 | 77.29 | 77.37 | 76.31 | 76.84 | 308,679 | -0.44(-0.57%) |
Sep 05, 2018 | 77.08 | 77.36 | 76.65 | 77.28 | 229,442 | +0.26(+0.34%) |
Sep 04, 2018 | 77.40 | 77.40 | 76.72 | 77.02 | 358,189 | -0.43(-0.55%) |
Aug 31, 2018 | 77.45 | 77.45 | 77.45 | 0 | +0.25(+0.32%) | |
Aug 30, 2018 | 77.39 | 77.52 | 77.10 | 77.20 | 312,383 | -0.17(-0.22%) |
Aug 29, 2018 | 77.49 | 77.72 | 77.29 | 77.37 | 441,266 | +0.02(+0.03%) |
Aug 28, 2018 | 77.87 | 78.12 | 77.26 | 77.35 | 331,840 | -0.46(-0.59%) |
Aug 27, 2018 | 77.08 | 77.81 | 77.08 | 77.81 | 610,362 | +0.64(+0.83%) |
Aug 24, 2018 | 77.22 | 77.31 | 77.02 | 77.17 | 365,145 | +0.10(+0.13%) |
Aug 23, 2018 | 76.87 | 77.28 | 76.74 | 77.07 | 214,069 | +0.09(+0.12%) |
Aug 22, 2018 | 76.67 | 77.06 | 76.55 | 76.98 | 400,627 | +0.31(+0.40%) |
Aug 21, 2018 | 76.42 | 76.83 | 76.31 | 76.67 | 486,872 | +0.25(+0.33%) |
Aug 20, 2018 | 76.52 | 76.79 | 76.12 | 76.42 | 761,187 | -0.45(-0.59%) |
Aug 17, 2018 | 76.58 | 77.04 | 75.39 | 76.87 | 640,655 | +0.29(+0.38%) |
Aug 16, 2018 | 77.32 | 77.75 | 76.58 | 76.58 | 945,052 | -0.36(-0.47%) |
Aug 15, 2018 | 76.80 | 78.51 | 76.42 | 76.94 | 1,745,273 | +10.13(+15.16%) |
Aug 14, 2018 | 66.88 | 67.17 | 66.30 | 66.81 | 56,263 | +0.19(+0.29%) |
Aug 13, 2018 | 67.12 | 67.30 | 66.11 | 66.62 | 126,079 | -0.53(-0.79%) |
Aug 10, 2018 | 68.16 | 68.33 | 66.80 | 67.15 | 110,544 | -1.34(-1.96%) |
Aug 09, 2018 | 68.60 | 69.35 | 68.35 | 68.49 | 68,820 | -0.11(-0.16%) |
Aug 08, 2018 | 69.66 | 69.80 | 68.36 | 68.60 | 102,819 | -1.11(-1.59%) |
Aug 07, 2018 | 69.47 | 70.10 | 69.40 | 69.71 | 68,181 | +0.58(+0.84%) |
Aug 06, 2018 | 69.72 | 70.86 | 69.03 | 69.13 | 126,497 | -0.70(-1.00%) |
Aug 03, 2018 | 70.64 | 71.05 | 69.55 | 69.83 | 95,838 | -0.61(-0.87%) |
Aug 02, 2018 | 70.99 | 71.23 | 70.33 | 70.44 | 67,655 | -1.02(-1.43%) |
Aug 01, 2018 | 71.77 | 72.23 | 70.63 | 71.46 | 81,360 | -0.31(-0.43%) |
Jul 31, 2018 | 70.26 | 71.92 | 70.04 | 71.77 | 121,248 | +1.62(+2.31%) |
Jul 30, 2018 | 71.37 | 71.90 | 70.08 | 70.15 | 62,569 | -1.52(-2.12%) |
Jul 27, 2018 | 73.19 | 73.19 | 71.37 | 71.67 | 65,125 | -1.41(-1.93%) |
Jul 26, 2018 | 72.89 | 73.56 | 72.89 | 73.08 | 78,056 | +0.26(+0.36%) |
Jul 25, 2018 | 73.37 | 74.15 | 71.48 | 72.82 | 94,959 | -0.59(-0.80%) |
Jul 24, 2018 | 74.20 | 74.57 | 72.84 | 73.41 | 148,529 | -0.26(-0.35%) |
Jul 23, 2018 | 74.07 | 74.89 | 73.16 | 73.67 | 95,305 | -0.63(-0.85%) |
Jul 20, 2018 | 76.70 | 77.27 | 74.26 | 74.30 | 122,714 | -2.33(-3.04%) |
Jul 19, 2018 | 75.89 | 76.71 | 75.44 | 76.63 | 109,262 | +0.57(+0.75%) |
Jul 18, 2018 | 74.88 | 76.14 | 74.57 | 76.06 | 74,618 | +1.40(+1.87%) |
Jul 17, 2018 | 74.21 | 75.07 | 74.12 | 74.66 | 81,479 | +0.44(+0.59%) |
Jul 16, 2018 | 74.35 | 74.55 | 73.47 | 74.22 | 93,344 | -0.20(-0.27%) |
Jul 13, 2018 | 74.47 | 75.20 | 74.27 | 74.42 | 78,574 | -0.10(-0.13%) |
Jul 12, 2018 | 75.87 | 76.22 | 73.64 | 74.52 | 170,971 | -0.92(-1.22%) |
Jul 11, 2018 | 76.83 | 77.23 | 74.99 | 75.44 | 183,588 | -1.95(-2.52%) |
Jul 10, 2018 | 77.49 | 78.13 | 76.66 | 77.39 | 102,407 | -0.02(-0.03%) |
Jul 09, 2018 | 76.73 | 78.20 | 76.55 | 77.41 | 127,283 | +1.14(+1.49%) |
Jul 06, 2018 | 75.12 | 76.42 | 75.12 | 76.27 | 110,026 | +1.17(+1.56%) |
Jul 05, 2018 | 74.92 | 75.18 | 73.88 | 75.10 | 114,965 | +0.76(+1.02%) |
Jul 03, 2018 | 74.34 | 74.34 | 74.34 | 0 | +0.26(+0.35%) |