Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 75.15 | 76.47 | 75.01 | 76.10 | 65,265 | +0.82(+1.08%) |
Sep 27, 2018 | 74.74 | 75.69 | 74.74 | 75.29 | 42,458 | +0.59(+0.79%) |
Sep 26, 2018 | 76.15 | 76.42 | 74.65 | 74.70 | 51,397 | -1.59(-2.08%) |
Sep 25, 2018 | 76.10 | 77.01 | 75.97 | 76.28 | 51,299 | +0.18(+0.24%) |
Sep 24, 2018 | 78.55 | 79.05 | 75.83 | 76.10 | 76,136 | -4.67(-5.78%) |
Sep 21, 2018 | 80.28 | 80.82 | 79.84 | 80.77 | 219,940 | +0.32(+0.39%) |
Sep 20, 2018 | 80.18 | 80.64 | 79.19 | 80.46 | 28,477 | +0.32(+0.40%) |
Sep 19, 2018 | 82.13 | 82.27 | 79.69 | 80.14 | 63,737 | -2.09(-2.54%) |
Sep 18, 2018 | 81.73 | 82.45 | 81.36 | 82.23 | 30,055 | +0.59(+0.72%) |
Sep 17, 2018 | 80.50 | 81.64 | 80.32 | 81.64 | 75,648 | +1.09(+1.35%) |
Sep 14, 2018 | 80.32 | 80.73 | 79.64 | 80.55 | 56,776 | +0.23(+0.28%) |
Sep 13, 2018 | 79.14 | 80.32 | 78.64 | 80.32 | 37,074 | +1.51(+1.92%) |
Sep 12, 2018 | 78.85 | 79.30 | 78.53 | 78.81 | 34,829 | -0.09(-0.11%) |
Sep 11, 2018 | 78.72 | 79.21 | 78.22 | 78.90 | 32,896 | +0.00(+0.00%) |
Sep 10, 2018 | 79.17 | 79.17 | 78.04 | 78.90 | 24,268 | -0.27(-0.34%) |
Sep 07, 2018 | 79.26 | 79.44 | 78.67 | 79.17 | 52,811 | -0.27(-0.34%) |
Sep 06, 2018 | 78.94 | 79.66 | 78.53 | 79.44 | 37,017 | +0.54(+0.69%) |
Sep 05, 2018 | 78.08 | 79.66 | 77.68 | 78.90 | 68,501 | +0.86(+1.10%) |
Sep 04, 2018 | 77.59 | 79.08 | 77.27 | 78.04 | 64,987 | +0.36(+0.47%) |
Aug 31, 2018 | 77.68 | 77.68 | 77.68 | 0 | +0.32(+0.41%) | |
Aug 30, 2018 | 76.28 | 77.54 | 76.28 | 77.36 | 35,776 | +1.13(+1.48%) |
Aug 29, 2018 | 75.51 | 76.41 | 75.51 | 76.23 | 21,710 | +0.63(+0.84%) |
Aug 28, 2018 | 76.41 | 76.86 | 75.42 | 75.60 | 21,059 | -0.63(-0.83%) |
Aug 27, 2018 | 76.46 | 76.46 | 75.60 | 76.23 | 35,076 | +0.05(+0.06%) |
Aug 24, 2018 | 76.41 | 76.41 | 75.46 | 76.19 | 44,728 | -0.05(-0.06%) |
Aug 23, 2018 | 76.37 | 77.13 | 76.14 | 76.23 | 21,627 | -0.09(-0.12%) |
Aug 22, 2018 | 76.73 | 76.73 | 75.69 | 76.32 | 63,156 | -0.45(-0.59%) |
Aug 21, 2018 | 77.13 | 77.63 | 76.48 | 76.77 | 30,234 | -0.18(-0.23%) |
Aug 20, 2018 | 77.04 | 77.29 | 76.46 | 76.95 | 71,727 | -0.14(-0.18%) |
Aug 17, 2018 | 77.41 | 77.86 | 76.77 | 77.09 | 55,136 | -0.41(-0.52%) |
Aug 16, 2018 | 76.19 | 77.63 | 75.83 | 77.50 | 45,501 | +1.63(+2.14%) |
Aug 15, 2018 | 75.46 | 76.23 | 75.37 | 75.87 | 40,215 | +0.50(+0.66%) |
Aug 14, 2018 | 74.06 | 75.46 | 73.88 | 75.37 | 41,258 | +1.35(+1.83%) |
Aug 13, 2018 | 73.48 | 74.29 | 73.34 | 74.02 | 35,313 | +0.68(+0.92%) |
Aug 10, 2018 | 72.66 | 74.38 | 72.66 | 73.34 | 31,664 | +0.18(+0.25%) |
Aug 09, 2018 | 73.57 | 74.79 | 72.71 | 73.16 | 43,884 | -2.30(-3.05%) |
Aug 08, 2018 | 75.46 | 75.73 | 74.79 | 75.46 | 75,705 | +0.05(+0.06%) |
Aug 07, 2018 | 75.55 | 75.55 | 74.70 | 75.42 | 33,897 | -0.18(-0.24%) |
Aug 06, 2018 | 74.47 | 75.92 | 74.47 | 75.60 | 21,193 | +0.99(+1.33%) |
Aug 03, 2018 | 75.28 | 75.51 | 74.09 | 74.61 | 29,228 | -0.72(-0.96%) |
Aug 02, 2018 | 74.65 | 75.64 | 74.29 | 75.33 | 25,225 | +0.50(+0.66%) |
Aug 01, 2018 | 75.69 | 75.87 | 74.02 | 74.83 | 38,731 | -0.90(-1.19%) |
Jul 31, 2018 | 74.79 | 76.14 | 74.47 | 75.73 | 50,451 | +1.04(+1.39%) |
Jul 30, 2018 | 75.19 | 75.73 | 74.56 | 74.70 | 25,752 | -0.63(-0.84%) |
Jul 27, 2018 | 76.19 | 76.30 | 74.33 | 75.33 | 64,657 | -0.95(-1.24%) |
Jul 26, 2018 | 75.73 | 76.50 | 75.69 | 76.28 | 30,301 | +0.77(+1.02%) |
Jul 25, 2018 | 75.64 | 75.87 | 75.10 | 75.51 | 23,318 | -0.14(-0.18%) |
Jul 24, 2018 | 75.92 | 75.92 | 74.38 | 75.64 | 25,678 | -0.09(-0.12%) |
Jul 23, 2018 | 75.83 | 75.94 | 75.19 | 75.73 | 26,768 | -0.14(-0.18%) |
Jul 20, 2018 | 76.23 | 76.28 | 75.28 | 75.87 | 44,076 | -0.45(-0.59%) |
Jul 19, 2018 | 75.01 | 76.59 | 74.92 | 76.32 | 46,214 | +1.13(+1.50%) |
Jul 18, 2018 | 75.92 | 76.01 | 74.74 | 75.19 | 28,911 | -0.63(-0.83%) |
Jul 17, 2018 | 76.73 | 76.91 | 75.69 | 75.83 | 41,768 | -0.90(-1.18%) |
Jul 16, 2018 | 77.56 | 77.56 | 76.19 | 76.73 | 70,237 | -0.68(-0.88%) |
Jul 13, 2018 | 77.50 | 77.95 | 76.95 | 77.41 | 92,721 | +0.05(+0.06%) |
Jul 12, 2018 | 78.31 | 78.31 | 76.95 | 77.36 | 35,704 | -0.77(-0.98%) |
Jul 11, 2018 | 78.08 | 78.53 | 77.86 | 78.13 | 51,598 | -0.09(-0.12%) |
Jul 10, 2018 | 76.86 | 78.81 | 76.46 | 78.22 | 83,354 | +1.22(+1.58%) |
Jul 09, 2018 | 77.59 | 77.59 | 75.94 | 77.00 | 137,365 | -0.45(-0.58%) |
Jul 06, 2018 | 77.23 | 77.63 | 76.82 | 77.45 | 47,208 | +0.45(+0.59%) |
Jul 05, 2018 | 75.73 | 77.13 | 74.92 | 77.00 | 52,957 | +1.99(+2.65%) |
Jul 03, 2018 | 75.01 | 75.01 | 75.01 | 0 | +1.04(+1.40%) |