Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 81.00 | 81.68 | 81.00 | 81.51 | 571,448 | +0.36(+0.44%) |
Sep 27, 2018 | 81.29 | 81.65 | 81.07 | 81.15 | 552,949 | +0.03(+0.04%) |
Sep 26, 2018 | 81.70 | 81.77 | 81.03 | 81.12 | 545,513 | -0.43(-0.52%) |
Sep 25, 2018 | 82.14 | 82.26 | 81.49 | 81.54 | 645,259 | -0.61(-0.74%) |
Sep 24, 2018 | 82.74 | 82.89 | 82.15 | 82.15 | 584,036 | -0.66(-0.80%) |
Sep 21, 2018 | 82.74 | 82.97 | 82.63 | 82.81 | 290,220 | +0.20(+0.25%) |
Sep 20, 2018 | 82.54 | 82.66 | 82.26 | 82.61 | 536,081 | +0.29(+0.35%) |
Sep 19, 2018 | 82.86 | 82.93 | 82.21 | 82.32 | 419,251 | -0.57(-0.68%) |
Sep 18, 2018 | 82.85 | 83.06 | 82.55 | 82.89 | 437,483 | +0.15(+0.19%) |
Sep 17, 2018 | 82.72 | 83.01 | 82.64 | 82.73 | 361,163 | -0.05(-0.06%) |
Sep 14, 2018 | 82.64 | 82.81 | 82.19 | 82.78 | 1,161,251 | +0.09(+0.11%) |
Sep 13, 2018 | 82.58 | 82.83 | 82.49 | 82.69 | 660,951 | +0.12(+0.15%) |
Sep 12, 2018 | 82.30 | 82.69 | 82.30 | 82.57 | 705,256 | +0.27(+0.32%) |
Sep 11, 2018 | 82.22 | 82.51 | 82.19 | 82.30 | 340,888 | -0.06(-0.07%) |
Sep 10, 2018 | 82.47 | 82.76 | 82.31 | 82.36 | 401,087 | +0.31(+0.38%) |
Sep 07, 2018 | 82.04 | 82.31 | 81.87 | 82.05 | 292,195 | -0.35(-0.42%) |
Sep 06, 2018 | 82.42 | 82.68 | 82.23 | 82.40 | 482,040 | +0.01(+0.01%) |
Sep 05, 2018 | 81.91 | 82.44 | 81.68 | 82.39 | 416,753 | +0.53(+0.64%) |
Sep 04, 2018 | 81.72 | 82.02 | 81.62 | 81.87 | 422,740 | +0.04(+0.05%) |
Aug 31, 2018 | 81.83 | 81.83 | 81.83 | 0 | -0.14(-0.17%) | |
Aug 30, 2018 | 82.16 | 82.25 | 81.79 | 81.96 | 299,424 | -0.32(-0.38%) |
Aug 29, 2018 | 82.17 | 82.43 | 81.90 | 82.28 | 388,370 | +0.13(+0.16%) |
Aug 28, 2018 | 82.25 | 82.48 | 82.07 | 82.15 | 436,610 | -0.13(-0.16%) |
Aug 27, 2018 | 82.34 | 82.51 | 82.17 | 82.28 | 356,061 | +0.12(+0.15%) |
Aug 24, 2018 | 82.08 | 82.25 | 81.84 | 82.16 | 298,367 | +0.22(+0.27%) |
Aug 23, 2018 | 82.15 | 82.15 | 81.83 | 81.94 | 489,985 | -0.14(-0.17%) |
Aug 22, 2018 | 82.60 | 82.60 | 82.05 | 82.08 | 390,012 | -0.45(-0.54%) |
Aug 21, 2018 | 82.62 | 82.65 | 82.38 | 82.52 | 459,698 | -0.02(-0.02%) |
Aug 20, 2018 | 82.28 | 82.61 | 82.23 | 82.54 | 360,292 | +0.40(+0.48%) |
Aug 17, 2018 | 81.62 | 82.30 | 81.62 | 82.14 | 389,717 | +0.47(+0.58%) |
Aug 16, 2018 | 81.09 | 81.74 | 81.06 | 81.67 | 421,994 | +0.84(+1.04%) |
Aug 15, 2018 | 80.96 | 80.96 | 80.58 | 80.83 | 650,520 | -0.58(-0.71%) |
Aug 14, 2018 | 80.89 | 81.42 | 80.76 | 81.40 | 872,132 | +0.76(+0.94%) |
Aug 13, 2018 | 80.81 | 80.96 | 80.46 | 80.64 | 377,680 | -0.17(-0.21%) |
Aug 10, 2018 | 80.80 | 81.09 | 80.69 | 80.81 | 294,911 | -0.32(-0.40%) |
Aug 09, 2018 | 80.93 | 81.25 | 80.93 | 81.14 | 391,294 | +0.14(+0.17%) |
Aug 08, 2018 | 81.08 | 81.12 | 80.76 | 81.00 | 664,884 | -0.16(-0.20%) |
Aug 07, 2018 | 81.08 | 81.29 | 81.03 | 81.16 | 299,563 | +0.11(+0.13%) |
Aug 06, 2018 | 80.89 | 81.20 | 80.89 | 81.06 | 321,610 | +0.03(+0.04%) |
Aug 03, 2018 | 80.63 | 81.09 | 80.56 | 81.02 | 374,533 | +0.49(+0.61%) |
Aug 02, 2018 | 79.88 | 80.59 | 79.80 | 80.53 | 509,108 | +0.29(+0.36%) |
Aug 01, 2018 | 80.85 | 80.85 | 80.08 | 80.24 | 683,412 | -0.74(-0.91%) |
Jul 31, 2018 | 80.55 | 81.04 | 80.42 | 80.97 | 543,337 | +0.66(+0.82%) |
Jul 30, 2018 | 80.21 | 80.52 | 80.18 | 80.32 | 472,452 | +0.10(+0.12%) |
Jul 27, 2018 | 80.46 | 80.68 | 80.03 | 80.22 | 317,872 | -0.23(-0.29%) |
Jul 26, 2018 | 80.63 | 80.00 | 80.46 | 678,622 | +0.45(+0.57%) | |
Jul 25, 2018 | 79.72 | 80.02 | 79.52 | 80.00 | 452,030 | +0.23(+0.29%) |
Jul 24, 2018 | 79.59 | 79.33 | 79.77 | 416,786 | +0.18(+0.22%) | |
Jul 23, 2018 | 79.76 | 79.36 | 79.59 | 393,302 | -0.11(-0.14%) | |
Jul 20, 2018 | 80.04 | 79.53 | 79.70 | 708,999 | -0.41(-0.51%) | |
Jul 19, 2018 | 79.91 | 80.34 | 79.71 | 80.11 | 2,320,334 | +0.19(+0.23%) |
Jul 18, 2018 | 79.90 | 79.93 | 79.60 | 79.92 | 840,084 | -0.02(-0.02%) |
Jul 17, 2018 | 79.78 | 80.07 | 79.77 | 79.94 | 1,097,110 | +0.09(+0.11%) |
Jul 16, 2018 | 80.16 | 80.16 | 79.65 | 79.85 | 796,394 | -0.28(-0.35%) |
Jul 13, 2018 | 80.07 | 80.23 | 79.95 | 80.13 | 602,982 | -0.01(-0.01%) |
Jul 12, 2018 | 80.10 | 80.35 | 79.89 | 80.14 | 337,607 | +0.04(+0.05%) |
Jul 11, 2018 | 80.29 | 80.46 | 79.98 | 80.10 | 684,554 | -0.51(-0.63%) |
Jul 10, 2018 | 80.34 | 80.64 | 80.17 | 80.61 | 307,328 | +0.41(+0.50%) |
Jul 09, 2018 | 80.76 | 80.76 | 80.12 | 80.21 | 1,337,787 | -0.20(-0.25%) |
Jul 06, 2018 | 79.84 | 80.59 | 79.78 | 80.41 | 526,298 | +0.50(+0.63%) |
Jul 05, 2018 | 79.70 | 79.91 | 79.30 | 79.91 | 289,272 | +0.53(+0.66%) |
Jul 03, 2018 | 79.38 | 79.38 | 79.38 | 0 | +0.24(+0.31%) |