Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 78.39 | 79.39 | 78.14 | 79.35 | 294,160 | +0.93(+1.18%) |
Sep 27, 2018 | 78.81 | 79.28 | 78.29 | 78.43 | 229,369 | -0.17(-0.21%) |
Sep 26, 2018 | 79.72 | 79.86 | 78.44 | 78.59 | 341,070 | -1.09(-1.37%) |
Sep 25, 2018 | 79.27 | 80.41 | 79.10 | 79.69 | 201,532 | +0.46(+0.58%) |
Sep 24, 2018 | 79.98 | 79.98 | 78.56 | 79.23 | 544,186 | -0.92(-1.14%) |
Sep 21, 2018 | 80.24 | 81.15 | 79.85 | 80.15 | 590,839 | -0.05(-0.06%) |
Sep 20, 2018 | 79.16 | 80.21 | 78.79 | 80.20 | 252,859 | +1.20(+1.52%) |
Sep 19, 2018 | 79.51 | 79.61 | 78.51 | 79.00 | 412,328 | -0.47(-0.59%) |
Sep 18, 2018 | 80.88 | 81.35 | 79.30 | 79.46 | 488,641 | -1.76(-2.17%) |
Sep 17, 2018 | 80.49 | 81.25 | 80.28 | 81.22 | 394,592 | +0.72(+0.89%) |
Sep 14, 2018 | 81.50 | 81.55 | 80.12 | 80.50 | 550,186 | -1.22(-1.49%) |
Sep 13, 2018 | 82.39 | 82.94 | 81.66 | 81.72 | 331,831 | -0.73(-0.89%) |
Sep 12, 2018 | 81.82 | 82.65 | 81.34 | 82.46 | 354,077 | +0.79(+0.97%) |
Sep 11, 2018 | 81.54 | 82.09 | 81.05 | 81.66 | 357,075 | -0.09(-0.11%) |
Sep 10, 2018 | 80.90 | 82.15 | 80.82 | 81.76 | 350,793 | +1.34(+1.67%) |
Sep 07, 2018 | 81.48 | 81.51 | 80.10 | 80.41 | 272,575 | -1.47(-1.79%) |
Sep 06, 2018 | 81.60 | 82.23 | 81.52 | 81.88 | 533,105 | +0.33(+0.41%) |
Sep 05, 2018 | 80.21 | 81.81 | 79.85 | 81.55 | 465,334 | +1.16(+1.44%) |
Sep 04, 2018 | 81.42 | 81.80 | 80.36 | 80.39 | 484,941 | -1.00(-1.23%) |
Aug 31, 2018 | 81.39 | 81.39 | 81.39 | 0 | +0.13(+0.15%) | |
Aug 30, 2018 | 81.90 | 81.90 | 81.11 | 81.26 | 260,839 | -0.50(-0.61%) |
Aug 29, 2018 | 82.08 | 82.27 | 81.61 | 81.76 | 202,793 | -0.18(-0.21%) |
Aug 28, 2018 | 81.29 | 81.97 | 80.98 | 81.94 | 420,137 | +0.78(+0.96%) |
Aug 27, 2018 | 82.36 | 82.67 | 80.80 | 81.16 | 375,281 | -1.04(-1.27%) |
Aug 24, 2018 | 81.71 | 82.45 | 81.71 | 82.21 | 359,636 | +0.49(+0.60%) |
Aug 23, 2018 | 81.62 | 81.78 | 81.11 | 81.71 | 463,275 | +0.08(+0.09%) |
Aug 22, 2018 | 83.77 | 83.77 | 81.25 | 81.64 | 501,115 | -2.21(-2.64%) |
Aug 21, 2018 | 84.82 | 84.84 | 83.60 | 83.85 | 655,944 | -0.91(-1.07%) |
Aug 20, 2018 | 85.39 | 85.82 | 84.75 | 84.76 | 325,411 | -0.50(-0.59%) |
Aug 17, 2018 | 84.07 | 85.47 | 84.07 | 85.26 | 471,880 | +1.09(+1.30%) |
Aug 16, 2018 | 82.20 | 84.20 | 82.20 | 84.17 | 697,063 | +2.06(+2.51%) |
Aug 15, 2018 | 81.44 | 82.26 | 81.15 | 82.11 | 538,704 | +0.67(+0.82%) |
Aug 14, 2018 | 81.26 | 81.92 | 80.93 | 81.44 | 400,681 | +0.33(+0.41%) |
Aug 13, 2018 | 81.20 | 81.39 | 80.95 | 81.11 | 194,593 | -0.04(-0.05%) |
Aug 10, 2018 | 81.10 | 81.81 | 81.10 | 81.15 | 278,691 | -0.21(-0.26%) |
Aug 09, 2018 | 81.61 | 81.77 | 81.18 | 81.36 | 168,188 | -0.08(-0.09%) |
Aug 08, 2018 | 81.45 | 81.73 | 81.26 | 81.43 | 214,869 | -0.08(-0.10%) |
Aug 07, 2018 | 81.72 | 81.72 | 81.05 | 81.51 | 449,272 | -0.20(-0.24%) |
Aug 06, 2018 | 81.68 | 82.60 | 81.35 | 81.71 | 722,085 | +0.03(+0.04%) |
Aug 03, 2018 | 80.75 | 82.04 | 80.75 | 81.68 | 871,329 | +0.97(+1.20%) |
Aug 02, 2018 | 81.48 | 82.71 | 80.06 | 80.71 | 1,858,233 | +1.13(+1.43%) |
Aug 01, 2018 | 79.48 | 80.08 | 77.67 | 79.58 | 738,759 | -0.44(-0.55%) |
Jul 31, 2018 | 79.60 | 80.99 | 79.58 | 80.02 | 646,358 | +0.69(+0.87%) |
Jul 30, 2018 | 79.05 | 79.64 | 78.28 | 79.33 | 394,941 | +0.46(+0.58%) |
Jul 27, 2018 | 80.40 | 80.57 | 78.49 | 78.87 | 1,416,959 | -1.36(-1.69%) |
Jul 26, 2018 | 80.00 | 80.74 | 79.97 | 80.23 | 488,295 | +0.37(+0.46%) |
Jul 25, 2018 | 78.95 | 80.17 | 78.95 | 79.86 | 458,441 | +0.91(+1.15%) |
Jul 24, 2018 | 79.53 | 79.90 | 78.81 | 78.95 | 298,721 | -0.64(-0.81%) |
Jul 23, 2018 | 79.58 | 79.85 | 79.24 | 79.60 | 422,829 | -0.10(-0.13%) |
Jul 20, 2018 | 79.68 | 79.89 | 79.29 | 79.70 | 454,864 | -0.07(-0.08%) |
Jul 19, 2018 | 78.59 | 80.64 | 78.38 | 79.76 | 572,014 | +1.19(+1.52%) |
Jul 18, 2018 | 78.80 | 78.95 | 77.74 | 78.57 | 658,240 | -0.43(-0.54%) |
Jul 17, 2018 | 80.86 | 80.90 | 78.49 | 79.00 | 1,160,031 | -1.73(-2.14%) |
Jul 16, 2018 | 80.77 | 80.85 | 80.09 | 80.72 | 562,558 | -0.35(-0.43%) |
Jul 13, 2018 | 81.20 | 82.02 | 80.87 | 81.07 | 638,911 | +0.11(+0.13%) |
Jul 12, 2018 | 81.28 | 81.28 | 80.54 | 80.96 | 404,178 | +0.07(+0.08%) |
Jul 11, 2018 | 81.29 | 81.59 | 80.79 | 80.90 | 395,873 | -0.40(-0.49%) |
Jul 10, 2018 | 81.38 | 82.02 | 80.96 | 81.29 | 536,372 | +0.06(+0.07%) |
Jul 09, 2018 | 82.76 | 83.01 | 80.71 | 81.24 | 652,629 | -1.51(-1.83%) |
Jul 06, 2018 | 83.14 | 83.60 | 82.27 | 82.75 | 1,031,375 | -0.42(-0.51%) |
Jul 05, 2018 | 81.63 | 83.43 | 81.15 | 83.17 | 695,155 | +1.92(+2.37%) |
Jul 03, 2018 | 81.24 | 81.24 | 81.24 | 0 | +1.18(+1.47%) |