Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 74.49 | 75.21 | 74.35 | 74.74 | 746,730 | -0.09(-0.12%) |
Sep 27, 2018 | 76.01 | 77.18 | 74.72 | 74.83 | 783,743 | -1.41(-1.85%) |
Sep 26, 2018 | 76.06 | 77.05 | 74.99 | 76.24 | 634,928 | +0.43(+0.56%) |
Sep 25, 2018 | 77.30 | 78.46 | 75.76 | 75.81 | 874,222 | +0.08(+0.11%) |
Sep 24, 2018 | 74.52 | 75.78 | 74.44 | 75.73 | 650,116 | +0.72(+0.96%) |
Sep 21, 2018 | 75.19 | 75.99 | 74.79 | 75.01 | 1,408,782 | -0.08(-0.11%) |
Sep 20, 2018 | 74.99 | 75.86 | 74.68 | 75.09 | 461,053 | +0.20(+0.26%) |
Sep 19, 2018 | 74.72 | 75.64 | 74.71 | 74.90 | 561,668 | +0.28(+0.37%) |
Sep 18, 2018 | 74.87 | 75.76 | 74.52 | 74.62 | 601,937 | -0.28(-0.37%) |
Sep 17, 2018 | 75.20 | 75.40 | 74.45 | 74.90 | 624,522 | -0.47(-0.63%) |
Sep 14, 2018 | 75.54 | 75.65 | 74.81 | 75.37 | 608,106 | +0.10(+0.13%) |
Sep 13, 2018 | 75.68 | 76.24 | 74.82 | 75.27 | 661,686 | -0.32(-0.42%) |
Sep 12, 2018 | 76.98 | 76.98 | 75.56 | 75.59 | 606,725 | -1.35(-1.75%) |
Sep 11, 2018 | 76.72 | 78.11 | 76.09 | 76.94 | 734,778 | +0.95(+1.24%) |
Sep 10, 2018 | 77.97 | 77.97 | 75.88 | 75.99 | 612,075 | -1.91(-2.45%) |
Sep 07, 2018 | 77.72 | 78.42 | 77.06 | 77.90 | 369,439 | +0.01(+0.01%) |
Sep 06, 2018 | 78.27 | 78.29 | 76.87 | 77.89 | 533,093 | -0.16(-0.21%) |
Sep 05, 2018 | 78.13 | 78.27 | 76.82 | 78.05 | 696,665 | -0.24(-0.31%) |
Sep 04, 2018 | 80.69 | 80.78 | 78.24 | 78.29 | 548,494 | -2.52(-3.12%) |
Aug 31, 2018 | 80.82 | 80.82 | 80.82 | 0 | +0.16(+0.20%) | |
Aug 30, 2018 | 79.08 | 80.70 | 78.98 | 80.66 | 489,089 | +1.54(+1.95%) |
Aug 29, 2018 | 78.60 | 79.93 | 78.42 | 79.11 | 505,888 | +0.49(+0.62%) |
Aug 28, 2018 | 77.93 | 78.70 | 77.56 | 78.62 | 625,585 | +0.37(+0.48%) |
Aug 27, 2018 | 79.04 | 79.22 | 77.97 | 78.25 | 551,430 | -0.78(-0.98%) |
Aug 24, 2018 | 78.97 | 80.36 | 78.78 | 79.02 | 611,246 | +0.05(+0.07%) |
Aug 23, 2018 | 78.78 | 79.20 | 78.36 | 78.97 | 385,651 | +0.04(+0.05%) |
Aug 22, 2018 | 78.77 | 79.84 | 78.74 | 78.94 | 397,837 | -0.18(-0.23%) |
Aug 21, 2018 | 79.70 | 80.37 | 79.02 | 79.11 | 437,662 | -0.61(-0.76%) |
Aug 20, 2018 | 80.48 | 80.88 | 79.57 | 79.72 | 533,735 | -1.05(-1.30%) |
Aug 17, 2018 | 80.16 | 80.98 | 79.89 | 80.77 | 586,235 | +0.28(+0.34%) |
Aug 16, 2018 | 79.74 | 80.97 | 79.44 | 80.50 | 510,740 | +1.06(+1.33%) |
Aug 15, 2018 | 79.27 | 79.97 | 78.23 | 79.44 | 615,290 | -0.28(-0.36%) |
Aug 14, 2018 | 79.31 | 80.59 | 78.85 | 79.72 | 750,545 | +0.65(+0.82%) |
Aug 13, 2018 | 80.11 | 80.46 | 78.04 | 79.08 | 992,087 | -1.24(-1.55%) |
Aug 10, 2018 | 82.35 | 82.55 | 80.17 | 80.32 | 932,197 | -2.02(-2.46%) |
Aug 09, 2018 | 79.89 | 83.42 | 79.23 | 82.34 | 2,289,237 | +6.13(+8.05%) |
Aug 08, 2018 | 76.12 | 76.77 | 75.71 | 76.21 | 755,155 | +0.11(+0.14%) |
Aug 07, 2018 | 76.85 | 77.58 | 75.95 | 76.10 | 502,552 | -0.43(-0.57%) |
Aug 06, 2018 | 75.67 | 77.35 | 74.97 | 76.54 | 674,845 | +0.86(+1.14%) |
Aug 03, 2018 | 76.12 | 76.62 | 75.14 | 75.68 | 409,040 | -0.44(-0.58%) |
Aug 02, 2018 | 75.13 | 77.03 | 74.34 | 76.12 | 737,353 | +0.60(+0.80%) |
Aug 01, 2018 | 74.48 | 75.70 | 73.88 | 75.52 | 563,471 | +0.74(+0.99%) |
Jul 31, 2018 | 73.26 | 75.26 | 73.02 | 74.78 | 589,175 | +1.71(+2.34%) |
Jul 30, 2018 | 73.67 | 74.03 | 72.67 | 73.07 | 455,495 | -0.67(-0.90%) |
Jul 27, 2018 | 74.71 | 75.08 | 73.46 | 73.73 | 386,509 | -0.67(-0.91%) |
Jul 26, 2018 | 73.39 | 75.09 | 73.39 | 74.41 | 667,911 | +0.82(+1.11%) |
Jul 25, 2018 | 74.80 | 75.36 | 73.47 | 73.59 | 514,659 | -1.50(-2.00%) |
Jul 24, 2018 | 75.78 | 75.78 | 74.37 | 75.09 | 580,253 | -0.56(-0.74%) |
Jul 23, 2018 | 75.16 | 76.09 | 75.00 | 75.65 | 388,963 | +0.03(+0.04%) |
Jul 20, 2018 | 75.79 | 76.18 | 75.36 | 75.62 | 406,284 | -0.11(-0.14%) |
Jul 19, 2018 | 75.34 | 76.18 | 75.05 | 75.73 | 435,326 | +0.03(+0.04%) |
Jul 18, 2018 | 74.97 | 75.74 | 74.41 | 75.70 | 581,978 | +0.59(+0.79%) |
Jul 17, 2018 | 75.94 | 76.39 | 74.99 | 75.11 | 642,148 | -1.12(-1.47%) |
Jul 16, 2018 | 77.05 | 77.37 | 75.71 | 76.23 | 473,940 | -0.94(-1.22%) |
Jul 13, 2018 | 77.58 | 77.82 | 76.76 | 77.17 | 459,257 | -0.33(-0.42%) |
Jul 12, 2018 | 77.89 | 77.08 | 77.50 | 411,672 | -0.39(-0.50%) | |
Jul 11, 2018 | 76.89 | 78.52 | 76.87 | 77.89 | 564,771 | +1.39(+1.82%) |
Jul 10, 2018 | 77.21 | 77.38 | 76.05 | 76.49 | 624,975 | -0.59(-0.76%) |
Jul 09, 2018 | 77.44 | 77.76 | 76.42 | 77.08 | 567,123 | -0.36(-0.46%) |
Jul 06, 2018 | 76.62 | 77.73 | 76.17 | 77.43 | 305,352 | +0.75(+0.98%) |
Jul 05, 2018 | 76.71 | 75.83 | 76.68 | 327,339 | +0.89(+1.17%) | |
Jul 03, 2018 | 75.79 | 75.79 | 75.79 | 0 | +0.37(+0.49%) |