Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 81.36 | 81.64 | 81.29 | 81.49 | 55,556 | -0.03(-0.04%) |
Sep 27, 2018 | 81.23 | 81.77 | 81.18 | 81.52 | 46,922 | +0.53(+0.66%) |
Sep 26, 2018 | 81.10 | 81.62 | 80.88 | 80.98 | 79,121 | +0.04(+0.05%) |
Sep 25, 2018 | 80.93 | 81.04 | 80.77 | 80.94 | 41,739 | +0.10(+0.12%) |
Sep 24, 2018 | 80.69 | 80.88 | 80.19 | 80.84 | 94,199 | +0.07(+0.08%) |
Sep 21, 2018 | 81.44 | 81.44 | 80.72 | 80.78 | 58,430 | -0.22(-0.27%) |
Sep 20, 2018 | 80.73 | 81.12 | 80.65 | 81.00 | 74,630 | +0.68(+0.84%) |
Sep 19, 2018 | 80.39 | 80.40 | 80.03 | 80.32 | 35,170 | -0.01(-0.01%) |
Sep 18, 2018 | 79.80 | 80.60 | 79.80 | 80.33 | 47,012 | +0.52(+0.66%) |
Sep 17, 2018 | 80.60 | 80.60 | 79.71 | 79.81 | 64,231 | -0.79(-0.98%) |
Sep 14, 2018 | 80.74 | 80.84 | 80.32 | 80.60 | 221,529 | -0.10(-0.12%) |
Sep 13, 2018 | 80.41 | 80.85 | 80.41 | 80.69 | 42,190 | +0.58(+0.72%) |
Sep 12, 2018 | 80.05 | 80.26 | 79.70 | 80.11 | 75,247 | -0.02(-0.02%) |
Sep 11, 2018 | 79.25 | 80.16 | 79.25 | 80.13 | 58,400 | +0.60(+0.75%) |
Sep 10, 2018 | 79.90 | 79.90 | 79.37 | 79.53 | 28,232 | +0.09(+0.11%) |
Sep 07, 2018 | 79.09 | 79.84 | 79.09 | 79.45 | 163,099 | -0.13(-0.17%) |
Sep 06, 2018 | 79.91 | 79.91 | 79.02 | 79.58 | 48,842 | -0.18(-0.23%) |
Sep 05, 2018 | 80.41 | 80.46 | 79.64 | 79.76 | 47,555 | -0.83(-1.03%) |
Sep 04, 2018 | 80.62 | 80.68 | 80.18 | 80.60 | 40,375 | -0.14(-0.17%) |
Aug 31, 2018 | 80.73 | 80.73 | 80.73 | 0 | +0.09(+0.11%) | |
Aug 30, 2018 | 80.59 | 81.05 | 80.45 | 80.65 | 86,508 | -0.19(-0.24%) |
Aug 29, 2018 | 80.17 | 80.84 | 80.17 | 80.84 | 88,707 | +0.84(+1.05%) |
Aug 28, 2018 | 80.16 | 80.22 | 79.91 | 80.00 | 41,675 | +0.03(+0.04%) |
Aug 27, 2018 | 79.69 | 79.97 | 79.67 | 79.97 | 43,984 | +0.71(+0.90%) |
Aug 24, 2018 | 78.88 | 79.31 | 78.88 | 79.26 | 42,771 | +0.60(+0.76%) |
Aug 23, 2018 | 78.67 | 79.07 | 78.55 | 78.66 | 32,302 | -0.05(-0.06%) |
Aug 22, 2018 | 78.38 | 78.82 | 78.38 | 78.70 | 51,463 | +0.19(+0.24%) |
Aug 21, 2018 | 78.59 | 78.84 | 78.51 | 78.51 | 61,415 | +0.15(+0.19%) |
Aug 20, 2018 | 78.53 | 78.53 | 78.20 | 78.36 | 39,988 | +0.08(+0.10%) |
Aug 17, 2018 | 78.02 | 78.45 | 77.76 | 78.29 | 40,880 | +0.09(+0.11%) |
Aug 16, 2018 | 78.32 | 78.55 | 78.09 | 78.20 | 47,189 | +0.35(+0.45%) |
Aug 15, 2018 | 78.01 | 78.12 | 77.29 | 77.85 | 65,023 | -0.61(-0.78%) |
Aug 14, 2018 | 78.22 | 78.54 | 78.03 | 78.46 | 49,558 | +0.44(+0.56%) |
Aug 13, 2018 | 78.36 | 78.62 | 77.98 | 78.02 | 34,439 | -0.01(-0.01%) |
Aug 10, 2018 | 78.14 | 78.34 | 77.85 | 78.03 | 31,421 | -0.59(-0.75%) |
Aug 09, 2018 | 78.68 | 78.87 | 78.45 | 78.62 | 49,499 | +0.02(+0.02%) |
Aug 08, 2018 | 78.57 | 78.76 | 78.43 | 78.60 | 59,293 | +0.01(+0.01%) |
Aug 07, 2018 | 78.64 | 78.72 | 78.49 | 78.59 | 35,716 | +0.26(+0.33%) |
Aug 06, 2018 | 77.90 | 78.34 | 77.86 | 78.33 | 29,197 | +0.43(+0.56%) |
Aug 03, 2018 | 77.76 | 77.93 | 77.53 | 77.90 | 44,768 | +0.12(+0.16%) |
Aug 02, 2018 | 76.45 | 77.77 | 76.45 | 77.77 | 42,515 | +0.83(+1.08%) |
Aug 01, 2018 | 76.92 | 77.21 | 76.62 | 76.94 | 36,413 | +0.35(+0.45%) |
Jul 31, 2018 | 76.40 | 76.88 | 76.22 | 76.59 | 32,899 | +0.54(+0.71%) |
Jul 30, 2018 | 77.10 | 77.10 | 75.84 | 76.05 | 46,893 | -1.07(-1.38%) |
Jul 27, 2018 | 78.40 | 78.40 | 76.77 | 77.11 | 53,911 | -0.80(-1.03%) |
Jul 26, 2018 | 77.95 | 78.17 | 77.73 | 77.91 | 71,237 | -0.92(-1.17%) |
Jul 25, 2018 | 77.85 | 78.93 | 77.85 | 78.84 | 56,924 | +0.97(+1.25%) |
Jul 24, 2018 | 78.05 | 78.27 | 77.54 | 77.87 | 33,705 | +0.40(+0.52%) |
Jul 23, 2018 | 77.33 | 77.47 | 77.01 | 77.47 | 45,608 | +0.07(+0.09%) |
Jul 20, 2018 | 77.51 | 77.75 | 77.38 | 77.40 | 36,542 | +0.04(+0.05%) |
Jul 19, 2018 | 77.43 | 77.64 | 77.25 | 77.36 | 81,983 | -0.43(-0.55%) |
Jul 18, 2018 | 77.78 | 77.83 | 77.46 | 77.79 | 71,664 | +0.07(+0.09%) |
Jul 17, 2018 | 76.85 | 77.85 | 76.84 | 77.72 | 126,957 | +0.47(+0.61%) |
Jul 16, 2018 | 77.52 | 77.52 | 77.16 | 77.25 | 30,014 | -0.23(-0.29%) |
Jul 13, 2018 | 77.28 | 77.51 | 77.12 | 77.48 | 87,932 | +0.20(+0.26%) |
Jul 12, 2018 | 76.75 | 77.28 | 76.62 | 77.28 | 31,173 | +0.95(+1.25%) |
Jul 11, 2018 | 76.18 | 76.54 | 76.05 | 76.33 | 47,649 | -0.36(-0.47%) |
Jul 10, 2018 | 76.60 | 76.76 | 76.48 | 76.69 | 47,431 | +0.25(+0.32%) |
Jul 09, 2018 | 76.27 | 76.44 | 75.96 | 76.44 | 50,431 | +0.75(+0.99%) |
Jul 06, 2018 | 74.96 | 75.80 | 74.94 | 75.69 | 68,017 | +0.85(+1.13%) |
Jul 05, 2018 | 74.57 | 74.87 | 74.20 | 74.84 | 38,261 | +0.73(+0.99%) |
Jul 03, 2018 | 74.11 | 74.11 | 74.11 | 0 | -0.60(-0.80%) |