Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 72.65 | 75.00 | 72.65 | 73.45 | 616,900 | +0.65(+0.89%) |
Sep 27, 2018 | 72.40 | 73.93 | 72.20 | 72.80 | 794,101 | +0.40(+0.55%) |
Sep 26, 2018 | 76.55 | 76.65 | 72.15 | 72.40 | 889,699 | -4.20(-5.48%) |
Sep 25, 2018 | 76.40 | 77.05 | 75.60 | 76.60 | 421,735 | -0.30(-0.39%) |
Sep 24, 2018 | 76.45 | 77.75 | 76.25 | 76.90 | 425,732 | +0.05(+0.07%) |
Sep 21, 2018 | 78.40 | 79.05 | 76.75 | 76.85 | 510,400 | -1.80(-2.29%) |
Sep 20, 2018 | 78.45 | 79.28 | 77.72 | 78.65 | 386,065 | +0.55(+0.70%) |
Sep 19, 2018 | 77.85 | 78.20 | 76.93 | 78.10 | 205,024 | +0.30(+0.39%) |
Sep 18, 2018 | 77.45 | 77.95 | 76.80 | 77.80 | 272,860 | +0.70(+0.91%) |
Sep 17, 2018 | 76.90 | 77.92 | 76.20 | 77.10 | 373,764 | -0.05(-0.06%) |
Sep 14, 2018 | 77.70 | 77.79 | 76.10 | 77.15 | 247,000 | -0.20(-0.26%) |
Sep 13, 2018 | 77.90 | 78.95 | 77.05 | 77.35 | 237,904 | -0.10(-0.13%) |
Sep 12, 2018 | 76.25 | 77.60 | 75.15 | 77.45 | 496,663 | +1.20(+1.57%) |
Sep 11, 2018 | 75.80 | 76.75 | 75.30 | 76.25 | 383,713 | +0.25(+0.33%) |
Sep 10, 2018 | 76.15 | 76.15 | 74.80 | 76.00 | 387,656 | +0.30(+0.40%) |
Sep 07, 2018 | 76.35 | 77.80 | 75.30 | 75.70 | 453,300 | -1.00(-1.30%) |
Sep 06, 2018 | 78.80 | 79.50 | 75.95 | 76.70 | 433,906 | -1.85(-2.36%) |
Sep 05, 2018 | 79.80 | 80.00 | 78.35 | 78.55 | 505,247 | -1.45(-1.81%) |
Sep 04, 2018 | 82.65 | 82.80 | 79.10 | 80.00 | 767,932 | -3.20(-3.85%) |
Aug 31, 2018 | 83.20 | 83.20 | 83.20 | 0 | +1.55(+1.90%) | |
Aug 30, 2018 | 81.75 | 83.00 | 80.90 | 81.65 | 310,299 | -0.10(-0.12%) |
Aug 29, 2018 | 83.00 | 84.05 | 81.60 | 81.75 | 270,096 | -0.85(-1.03%) |
Aug 28, 2018 | 82.50 | 82.95 | 81.75 | 82.60 | 229,856 | +0.05(+0.06%) |
Aug 27, 2018 | 82.85 | 83.36 | 82.15 | 82.55 | 312,593 | +0.40(+0.49%) |
Aug 24, 2018 | 80.95 | 82.85 | 80.75 | 82.15 | 308,800 | +1.70(+2.11%) |
Aug 23, 2018 | 81.20 | 81.90 | 80.30 | 80.45 | 163,679 | -0.70(-0.86%) |
Aug 22, 2018 | 79.70 | 81.55 | 79.19 | 81.15 | 288,086 | +1.45(+1.82%) |
Aug 21, 2018 | 80.10 | 80.90 | 79.30 | 79.70 | 387,902 | +0.55(+0.69%) |
Aug 20, 2018 | 79.90 | 80.20 | 78.00 | 79.15 | 320,542 | -0.65(-0.81%) |
Aug 17, 2018 | 79.25 | 80.10 | 77.10 | 79.80 | 379,000 | +0.35(+0.44%) |
Aug 16, 2018 | 80.55 | 80.55 | 79.30 | 79.45 | 260,638 | -0.10(-0.13%) |
Aug 15, 2018 | 79.85 | 80.38 | 77.85 | 79.55 | 278,421 | -0.75(-0.93%) |
Aug 14, 2018 | 80.85 | 81.75 | 80.10 | 80.30 | 188,221 | -0.50(-0.62%) |
Aug 13, 2018 | 80.65 | 82.70 | 79.90 | 80.80 | 386,012 | +0.00(+0.00%) |
Aug 10, 2018 | 81.10 | 81.85 | 80.68 | 80.80 | 195,700 | -1.20(-1.46%) |
Aug 09, 2018 | 81.85 | 82.75 | 81.33 | 82.00 | 230,864 | -0.05(-0.06%) |
Aug 08, 2018 | 81.90 | 82.75 | 81.75 | 82.05 | 207,139 | +0.20(+0.24%) |
Aug 07, 2018 | 81.00 | 82.22 | 81.00 | 81.85 | 294,023 | +1.00(+1.24%) |
Aug 06, 2018 | 79.35 | 80.90 | 79.15 | 80.85 | 235,920 | +1.70(+2.15%) |
Aug 03, 2018 | 79.95 | 80.40 | 79.05 | 79.15 | 184,900 | -0.85(-1.06%) |
Aug 02, 2018 | 79.55 | 81.05 | 79.15 | 80.00 | 415,096 | -0.15(-0.19%) |
Aug 01, 2018 | 78.65 | 80.40 | 78.50 | 80.15 | 397,795 | +1.65(+2.10%) |
Jul 31, 2018 | 79.20 | 79.85 | 77.65 | 78.50 | 347,453 | -0.30(-0.38%) |
Jul 30, 2018 | 80.75 | 80.85 | 78.30 | 78.80 | 455,350 | -1.90(-2.35%) |
Jul 27, 2018 | 82.30 | 82.40 | 80.40 | 80.70 | 566,900 | -1.40(-1.71%) |
Jul 26, 2018 | 83.25 | 83.30 | 81.55 | 82.10 | 399,501 | -1.30(-1.56%) |
Jul 25, 2018 | 82.25 | 83.55 | 81.60 | 83.40 | 349,145 | +0.95(+1.15%) |
Jul 24, 2018 | 83.80 | 86.00 | 82.05 | 82.45 | 378,942 | -0.80(-0.96%) |
Jul 23, 2018 | 83.40 | 83.65 | 82.10 | 83.25 | 377,593 | -0.15(-0.18%) |
Jul 20, 2018 | 82.90 | 85.10 | 82.05 | 83.40 | 546,783 | +0.65(+0.79%) |
Jul 19, 2018 | 83.20 | 84.25 | 82.55 | 82.75 | 675,786 | -0.85(-1.02%) |
Jul 18, 2018 | 87.25 | 87.35 | 82.60 | 83.60 | 1,351,006 | -1.10(-1.30%) |
Jul 17, 2018 | 83.40 | 85.40 | 82.80 | 84.70 | 1,265,398 | +0.75(+0.89%) |
Jul 16, 2018 | 83.25 | 85.30 | 83.25 | 83.95 | 581,985 | +1.05(+1.27%) |
Jul 13, 2018 | 83.25 | 83.50 | 82.05 | 82.90 | 340,870 | -0.20(-0.24%) |
Jul 12, 2018 | 84.73 | 78.50 | 83.10 | 1,171,958 | -1.65(-1.95%) | |
Jul 11, 2018 | 85.55 | 85.75 | 84.25 | 84.75 | 304,503 | -0.70(-0.82%) |
Jul 10, 2018 | 84.70 | 86.40 | 84.70 | 85.45 | 1,235,893 | +1.05(+1.24%) |
Jul 09, 2018 | 87.00 | 87.08 | 84.35 | 84.40 | 955,680 | -1.75(-2.03%) |
Jul 06, 2018 | 85.85 | 86.35 | 85.53 | 86.15 | 165,095 | +0.25(+0.29%) |
Jul 05, 2018 | 86.60 | 85.00 | 85.90 | 289,946 | +1.25(+1.48%) | |
Jul 03, 2018 | 84.65 | 84.65 | 84.65 | 0 | -1.80(-2.08%) |