Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 74.34 | 76.40 | 74.10 | 75.82 | 191,758 | +1.25(+1.67%) |
Sep 27, 2018 | 74.72 | 76.34 | 74.10 | 74.58 | 156,422 | -0.14(-0.19%) |
Sep 26, 2018 | 76.21 | 76.21 | 74.53 | 74.72 | 305,203 | -1.29(-1.70%) |
Sep 25, 2018 | 77.60 | 78.07 | 75.92 | 76.02 | 261,222 | -1.53(-1.98%) |
Sep 24, 2018 | 76.73 | 77.74 | 76.28 | 77.55 | 101,643 | +0.53(+0.68%) |
Sep 21, 2018 | 76.73 | 77.60 | 75.63 | 77.02 | 432,057 | +0.57(+0.75%) |
Sep 20, 2018 | 76.02 | 77.26 | 75.78 | 76.45 | 283,278 | +0.91(+1.20%) |
Sep 19, 2018 | 76.16 | 76.16 | 75.06 | 75.54 | 125,941 | -0.48(-0.63%) |
Sep 18, 2018 | 76.16 | 76.35 | 75.49 | 76.02 | 87,649 | +0.24(+0.32%) |
Sep 17, 2018 | 76.73 | 77.07 | 75.44 | 75.78 | 178,326 | -0.67(-0.88%) |
Sep 14, 2018 | 76.93 | 77.55 | 76.25 | 76.45 | 119,836 | -0.57(-0.75%) |
Sep 13, 2018 | 76.21 | 77.12 | 75.93 | 77.02 | 208,455 | +1.05(+1.39%) |
Sep 12, 2018 | 75.78 | 76.38 | 74.91 | 75.97 | 121,862 | +0.14(+0.19%) |
Sep 11, 2018 | 75.82 | 76.52 | 75.11 | 75.82 | 212,320 | -0.29(-0.38%) |
Sep 10, 2018 | 76.73 | 76.93 | 75.73 | 76.11 | 131,532 | -0.29(-0.38%) |
Sep 07, 2018 | 75.06 | 76.88 | 74.87 | 76.40 | 242,177 | +1.20(+1.59%) |
Sep 06, 2018 | 74.87 | 75.68 | 74.51 | 75.20 | 109,991 | +0.34(+0.45%) |
Sep 05, 2018 | 74.20 | 75.11 | 73.67 | 74.87 | 132,429 | +0.67(+0.90%) |
Sep 04, 2018 | 76.11 | 76.11 | 73.93 | 74.20 | 348,336 | -2.11(-2.76%) |
Aug 31, 2018 | 76.30 | 76.30 | 76.30 | 0 | +1.15(+1.53%) | |
Aug 30, 2018 | 75.44 | 75.77 | 74.58 | 75.15 | 66,841 | -0.41(-0.54%) |
Aug 29, 2018 | 74.99 | 76.42 | 74.60 | 75.56 | 199,340 | +0.81(+1.09%) |
Aug 28, 2018 | 76.23 | 76.28 | 74.46 | 74.75 | 145,154 | -1.00(-1.33%) |
Aug 27, 2018 | 75.75 | 76.28 | 74.89 | 75.75 | 96,235 | +0.67(+0.89%) |
Aug 24, 2018 | 76.80 | 77.24 | 74.65 | 75.08 | 193,090 | -1.72(-2.24%) |
Aug 23, 2018 | 74.84 | 77.43 | 74.29 | 76.80 | 409,777 | +2.01(+2.69%) |
Aug 22, 2018 | 73.79 | 74.89 | 73.67 | 74.79 | 96,362 | +0.72(+0.97%) |
Aug 21, 2018 | 73.79 | 74.99 | 73.79 | 74.08 | 84,459 | +0.43(+0.58%) |
Aug 20, 2018 | 73.31 | 74.00 | 71.88 | 73.65 | 119,755 | +0.67(+0.92%) |
Aug 17, 2018 | 73.36 | 73.41 | 71.64 | 72.98 | 141,578 | -0.67(-0.91%) |
Aug 16, 2018 | 73.65 | 74.46 | 73.12 | 73.65 | 113,878 | +0.43(+0.59%) |
Aug 15, 2018 | 72.74 | 73.93 | 71.97 | 73.22 | 540,800 | +0.10(+0.13%) |
Aug 14, 2018 | 72.69 | 73.31 | 71.40 | 73.12 | 167,566 | +0.86(+1.19%) |
Aug 13, 2018 | 73.12 | 73.31 | 71.97 | 72.26 | 306,493 | -0.86(-1.18%) |
Aug 10, 2018 | 75.27 | 75.37 | 72.59 | 73.12 | 281,903 | -2.78(-3.66%) |
Aug 09, 2018 | 76.66 | 76.85 | 72.69 | 75.90 | 309,677 | -0.38(-0.50%) |
Aug 08, 2018 | 85.27 | 85.27 | 74.27 | 76.28 | 400,469 | -0.10(-0.13%) |
Aug 07, 2018 | 77.57 | 77.91 | 76.23 | 76.37 | 228,467 | -0.81(-1.05%) |
Aug 06, 2018 | 77.52 | 78.22 | 76.66 | 77.19 | 137,276 | -0.14(-0.19%) |
Aug 03, 2018 | 77.86 | 78.19 | 76.23 | 77.33 | 118,487 | -0.38(-0.49%) |
Aug 02, 2018 | 75.75 | 77.76 | 75.08 | 77.71 | 124,716 | +1.77(+2.33%) |
Aug 01, 2018 | 76.18 | 77.38 | 74.84 | 75.94 | 191,755 | +0.00(+0.00%) |
Jul 31, 2018 | 75.42 | 76.90 | 74.99 | 75.94 | 207,867 | +0.53(+0.70%) |
Jul 30, 2018 | 78.00 | 78.28 | 75.37 | 75.42 | 109,747 | -2.58(-3.31%) |
Jul 27, 2018 | 80.92 | 80.92 | 77.91 | 78.00 | 126,950 | -2.87(-3.55%) |
Jul 26, 2018 | 80.82 | 81.97 | 80.78 | 80.87 | 154,712 | +0.05(+0.06%) |
Jul 25, 2018 | 79.39 | 81.16 | 79.24 | 80.82 | 96,960 | +1.48(+1.87%) |
Jul 24, 2018 | 81.64 | 81.73 | 78.86 | 79.34 | 104,894 | -2.15(-2.64%) |
Jul 23, 2018 | 80.54 | 81.92 | 80.01 | 81.49 | 135,984 | +1.05(+1.31%) |
Jul 20, 2018 | 79.48 | 80.68 | 79.48 | 80.44 | 151,348 | +1.29(+1.63%) |
Jul 19, 2018 | 78.38 | 79.24 | 77.33 | 79.15 | 108,316 | +0.81(+1.04%) |
Jul 18, 2018 | 77.91 | 78.53 | 76.90 | 78.34 | 83,421 | +0.57(+0.74%) |
Jul 17, 2018 | 77.19 | 78.38 | 76.66 | 77.76 | 110,520 | +0.48(+0.62%) |
Jul 16, 2018 | 77.95 | 77.95 | 76.61 | 77.28 | 86,613 | -0.38(-0.49%) |
Jul 13, 2018 | 78.72 | 78.72 | 77.00 | 77.67 | 116,763 | -0.77(-0.98%) |
Jul 12, 2018 | 77.57 | 78.43 | 76.52 | 78.43 | 134,430 | +2.34(+3.08%) |
Jul 11, 2018 | 76.71 | 77.33 | 75.85 | 76.09 | 104,398 | -0.77(-1.00%) |
Jul 10, 2018 | 78.05 | 78.38 | 76.42 | 76.85 | 100,538 | -1.00(-1.29%) |
Jul 09, 2018 | 76.57 | 77.91 | 76.57 | 77.86 | 118,340 | +1.39(+1.81%) |
Jul 06, 2018 | 75.32 | 76.47 | 74.75 | 76.47 | 114,465 | +1.34(+1.78%) |
Jul 05, 2018 | 76.04 | 76.04 | 74.70 | 75.13 | 94,018 | +0.10(+0.13%) |
Jul 03, 2018 | 75.03 | 75.03 | 75.03 | 0 | +0.29(+0.38%) |