Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 78.99 | 81.56 | 78.75 | 80.32 | 251,800 | +0.77(+0.97%) |
Sep 27, 2018 | 80.05 | 81.07 | 79.40 | 79.55 | 209,024 | -0.49(-0.61%) |
Sep 26, 2018 | 81.57 | 81.99 | 79.99 | 80.04 | 269,286 | -1.35(-1.66%) |
Sep 25, 2018 | 80.98 | 81.55 | 80.45 | 81.39 | 366,359 | +0.58(+0.72%) |
Sep 24, 2018 | 80.50 | 82.24 | 79.85 | 80.81 | 352,174 | -0.71(-0.87%) |
Sep 21, 2018 | 81.75 | 82.85 | 80.80 | 81.52 | 519,500 | -0.02(-0.02%) |
Sep 20, 2018 | 79.64 | 81.85 | 78.58 | 81.54 | 446,196 | +2.35(+2.97%) |
Sep 19, 2018 | 81.12 | 81.69 | 78.48 | 79.19 | 509,388 | -1.54(-1.91%) |
Sep 18, 2018 | 80.75 | 82.10 | 80.46 | 80.73 | 548,584 | -0.28(-0.35%) |
Sep 17, 2018 | 85.16 | 88.47 | 80.72 | 81.01 | 531,318 | -4.11(-4.83%) |
Sep 14, 2018 | 83.55 | 85.56 | 83.55 | 85.12 | 354,400 | +1.49(+1.78%) |
Sep 13, 2018 | 83.32 | 84.22 | 82.49 | 83.63 | 372,645 | +0.85(+1.03%) |
Sep 12, 2018 | 82.55 | 83.53 | 81.18 | 82.78 | 351,742 | +0.31(+0.38%) |
Sep 11, 2018 | 81.78 | 83.84 | 81.65 | 82.47 | 518,274 | +1.00(+1.23%) |
Sep 10, 2018 | 81.09 | 82.03 | 80.52 | 81.47 | 233,917 | +0.86(+1.07%) |
Sep 07, 2018 | 79.28 | 81.35 | 78.82 | 80.61 | 383,000 | +0.67(+0.84%) |
Sep 06, 2018 | 79.41 | 80.43 | 78.33 | 79.94 | 266,710 | +0.53(+0.67%) |
Sep 05, 2018 | 79.25 | 79.99 | 77.34 | 79.41 | 507,867 | +0.15(+0.19%) |
Sep 04, 2018 | 79.23 | 80.00 | 77.93 | 79.26 | 431,755 | -0.18(-0.23%) |
Aug 31, 2018 | 79.44 | 79.44 | 79.44 | 0 | -0.83(-1.03%) | |
Aug 30, 2018 | 78.53 | 80.96 | 77.91 | 80.27 | 485,639 | +1.63(+2.07%) |
Aug 29, 2018 | 78.04 | 79.67 | 78.04 | 78.64 | 434,352 | +0.91(+1.17%) |
Aug 28, 2018 | 76.85 | 78.30 | 76.65 | 77.73 | 531,687 | +1.10(+1.44%) |
Aug 27, 2018 | 75.25 | 76.76 | 74.98 | 76.63 | 393,049 | +1.36(+1.81%) |
Aug 24, 2018 | 73.65 | 75.43 | 73.54 | 75.27 | 237,800 | +1.82(+2.48%) |
Aug 23, 2018 | 71.77 | 74.27 | 71.17 | 73.45 | 235,341 | +1.86(+2.60%) |
Aug 22, 2018 | 71.47 | 72.26 | 71.13 | 71.59 | 210,187 | -0.04(-0.06%) |
Aug 21, 2018 | 70.14 | 73.46 | 69.38 | 71.63 | 588,454 | +1.97(+2.83%) |
Aug 20, 2018 | 68.46 | 70.51 | 67.52 | 69.66 | 401,970 | +0.74(+1.07%) |
Aug 17, 2018 | 68.07 | 69.18 | 66.49 | 68.92 | 503,900 | +0.85(+1.25%) |
Aug 16, 2018 | 66.44 | 68.21 | 65.01 | 68.07 | 216,186 | +1.94(+2.93%) |
Aug 15, 2018 | 66.65 | 67.36 | 65.09 | 66.13 | 164,737 | -0.87(-1.30%) |
Aug 14, 2018 | 63.75 | 67.05 | 63.75 | 67.00 | 317,473 | +3.08(+4.82%) |
Aug 13, 2018 | 67.70 | 68.50 | 62.88 | 63.92 | 466,075 | -3.73(-5.51%) |
Aug 10, 2018 | 63.40 | 68.14 | 61.40 | 67.65 | 724,100 | +3.60(+5.62%) |
Aug 09, 2018 | 64.26 | 65.50 | 63.83 | 64.05 | 323,259 | +0.16(+0.25%) |
Aug 08, 2018 | 64.05 | 64.75 | 63.18 | 63.89 | 126,488 | -0.39(-0.61%) |
Aug 07, 2018 | 64.30 | 65.29 | 64.16 | 64.28 | 155,770 | -0.02(-0.03%) |
Aug 06, 2018 | 62.61 | 64.71 | 62.61 | 64.30 | 142,964 | +1.86(+2.98%) |
Aug 03, 2018 | 63.74 | 63.74 | 61.63 | 62.44 | 319,900 | -1.53(-2.39%) |
Aug 02, 2018 | 60.24 | 64.12 | 60.00 | 63.97 | 275,057 | +3.72(+6.17%) |
Aug 01, 2018 | 58.04 | 60.81 | 58.04 | 60.25 | 486,118 | +2.25(+3.88%) |
Jul 31, 2018 | 58.25 | 59.03 | 57.42 | 58.00 | 359,023 | +0.15(+0.26%) |
Jul 30, 2018 | 60.16 | 60.16 | 56.78 | 57.85 | 405,829 | -2.30(-3.82%) |
Jul 27, 2018 | 63.18 | 63.42 | 59.63 | 60.15 | 275,400 | -3.12(-4.93%) |
Jul 26, 2018 | 63.64 | 64.05 | 62.66 | 63.27 | 165,591 | -0.53(-0.83%) |
Jul 25, 2018 | 63.04 | 64.01 | 62.98 | 63.80 | 169,332 | +0.83(+1.32%) |
Jul 24, 2018 | 64.50 | 65.58 | 62.47 | 62.97 | 160,477 | -1.46(-2.27%) |
Jul 23, 2018 | 64.74 | 64.86 | 64.15 | 64.43 | 168,490 | -0.47(-0.72%) |
Jul 20, 2018 | 65.27 | 65.66 | 64.84 | 64.90 | 111,413 | -0.36(-0.55%) |
Jul 19, 2018 | 65.34 | 65.85 | 64.84 | 65.26 | 86,330 | -0.19(-0.29%) |
Jul 18, 2018 | 65.86 | 65.86 | 65.86 | 65.45 | 139,176 | -0.36(-0.55%) |
Jul 17, 2018 | 65.00 | 65.92 | 64.38 | 65.81 | 188,075 | +0.72(+1.11%) |
Jul 16, 2018 | 64.83 | 66.14 | 64.54 | 65.09 | 216,132 | +0.46(+0.71%) |
Jul 13, 2018 | 64.95 | 65.22 | 63.85 | 64.63 | 204,844 | -0.08(-0.12%) |
Jul 12, 2018 | 63.86 | 65.14 | 62.98 | 64.71 | 96,866 | +1.23(+1.94%) |
Jul 11, 2018 | 62.62 | 64.02 | 62.62 | 63.48 | 104,942 | +0.51(+0.81%) |
Jul 10, 2018 | 63.70 | 63.91 | 62.55 | 62.97 | 124,393 | -0.51(-0.80%) |
Jul 09, 2018 | 63.60 | 63.79 | 62.51 | 63.48 | 122,277 | +0.19(+0.30%) |
Jul 06, 2018 | 63.64 | 62.32 | 63.29 | 144,520 | +0.97(+1.56%) | |
Jul 05, 2018 | 61.14 | 62.60 | 60.73 | 62.32 | 143,979 | +1.43(+2.35%) |
Jul 03, 2018 | 60.89 | 60.89 | 60.89 | 0 | +0.50(+0.83%) |