Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 82.17 | 82.69 | 81.88 | 82.46 | 215,663 | +0.06(+0.07%) |
Sep 27, 2018 | 82.14 | 82.62 | 81.48 | 82.40 | 272,303 | +0.36(+0.44%) |
Sep 26, 2018 | 81.39 | 82.65 | 81.09 | 82.04 | 310,441 | +0.66(+0.81%) |
Sep 25, 2018 | 81.27 | 81.40 | 80.44 | 81.38 | 148,768 | +0.31(+0.39%) |
Sep 24, 2018 | 80.31 | 81.10 | 80.08 | 81.07 | 151,698 | +0.45(+0.56%) |
Sep 21, 2018 | 80.08 | 80.93 | 79.97 | 80.61 | 394,027 | +0.73(+0.91%) |
Sep 20, 2018 | 79.78 | 80.35 | 79.05 | 79.88 | 159,137 | +0.41(+0.51%) |
Sep 19, 2018 | 79.66 | 80.06 | 79.17 | 79.48 | 140,155 | -0.11(-0.14%) |
Sep 18, 2018 | 79.69 | 80.01 | 78.63 | 79.59 | 182,997 | +0.08(+0.10%) |
Sep 17, 2018 | 80.24 | 81.11 | 78.94 | 79.52 | 176,941 | -0.75(-0.93%) |
Sep 14, 2018 | 79.16 | 80.81 | 79.01 | 80.26 | 186,922 | +1.08(+1.36%) |
Sep 13, 2018 | 79.03 | 79.54 | 78.63 | 79.18 | 205,836 | +0.32(+0.40%) |
Sep 12, 2018 | 78.15 | 79.09 | 77.85 | 78.87 | 119,840 | +0.59(+0.76%) |
Sep 11, 2018 | 77.74 | 78.39 | 77.38 | 78.27 | 274,310 | +0.25(+0.33%) |
Sep 10, 2018 | 78.56 | 79.02 | 77.90 | 78.02 | 135,062 | -0.10(-0.13%) |
Sep 07, 2018 | 77.40 | 78.28 | 77.10 | 78.12 | 128,441 | +0.43(+0.56%) |
Sep 06, 2018 | 77.70 | 78.07 | 77.21 | 77.69 | 259,686 | +0.08(+0.10%) |
Sep 05, 2018 | 78.31 | 78.53 | 77.44 | 77.61 | 185,969 | -0.79(-1.01%) |
Sep 04, 2018 | 78.38 | 78.56 | 77.24 | 78.40 | 199,977 | +0.03(+0.04%) |
Aug 31, 2018 | 78.38 | 78.38 | 78.38 | 0 | +0.06(+0.07%) | |
Aug 30, 2018 | 77.94 | 78.80 | 77.23 | 78.32 | 244,983 | +0.08(+0.11%) |
Aug 29, 2018 | 77.86 | 78.49 | 77.23 | 78.23 | 225,294 | +0.51(+0.66%) |
Aug 28, 2018 | 77.54 | 77.82 | 77.27 | 77.72 | 178,430 | +0.31(+0.40%) |
Aug 27, 2018 | 76.70 | 77.51 | 76.70 | 77.41 | 144,660 | +1.19(+1.56%) |
Aug 24, 2018 | 75.87 | 76.34 | 75.24 | 76.22 | 137,336 | +0.61(+0.81%) |
Aug 23, 2018 | 75.67 | 76.00 | 75.11 | 75.61 | 127,300 | -0.22(-0.29%) |
Aug 22, 2018 | 75.67 | 76.22 | 75.39 | 75.83 | 173,775 | -0.11(-0.15%) |
Aug 21, 2018 | 75.23 | 76.35 | 75.23 | 75.94 | 162,010 | +0.86(+1.14%) |
Aug 20, 2018 | 74.21 | 75.30 | 74.21 | 75.08 | 156,356 | +0.76(+1.02%) |
Aug 17, 2018 | 73.19 | 74.43 | 73.19 | 74.32 | 127,806 | +1.01(+1.38%) |
Aug 16, 2018 | 72.98 | 73.47 | 72.25 | 73.31 | 123,299 | +0.67(+0.92%) |
Aug 15, 2018 | 71.80 | 72.76 | 71.56 | 72.64 | 210,443 | +0.26(+0.35%) |
Aug 14, 2018 | 71.25 | 72.85 | 71.25 | 72.39 | 183,606 | +1.40(+1.97%) |
Aug 13, 2018 | 71.07 | 72.16 | 70.74 | 70.99 | 168,558 | -0.42(-0.58%) |
Aug 10, 2018 | 71.63 | 72.25 | 71.38 | 71.41 | 161,796 | -1.11(-1.54%) |
Aug 09, 2018 | 74.61 | 74.61 | 71.08 | 72.52 | 377,015 | -2.89(-3.83%) |
Aug 08, 2018 | 76.49 | 76.73 | 75.17 | 75.41 | 277,046 | -1.06(-1.38%) |
Aug 07, 2018 | 76.25 | 77.03 | 76.23 | 76.47 | 148,220 | +0.52(+0.68%) |
Aug 06, 2018 | 75.55 | 76.04 | 74.93 | 75.95 | 216,920 | +0.45(+0.60%) |
Aug 03, 2018 | 76.85 | 77.45 | 75.20 | 75.50 | 227,764 | -1.34(-1.75%) |
Aug 02, 2018 | 76.10 | 77.43 | 75.55 | 76.84 | 207,215 | +0.28(+0.37%) |
Aug 01, 2018 | 77.51 | 78.39 | 75.89 | 76.55 | 363,171 | -0.95(-1.23%) |
Jul 31, 2018 | 75.50 | 77.91 | 75.14 | 77.51 | 350,548 | +2.49(+3.32%) |
Jul 30, 2018 | 74.22 | 75.42 | 73.90 | 75.01 | 253,702 | +0.79(+1.07%) |
Jul 27, 2018 | 75.67 | 75.84 | 73.88 | 74.22 | 138,183 | -1.41(-1.86%) |
Jul 26, 2018 | 73.72 | 75.97 | 73.59 | 75.63 | 246,155 | +2.18(+2.97%) |
Jul 25, 2018 | 72.63 | 73.54 | 71.65 | 73.45 | 154,787 | +0.68(+0.93%) |
Jul 24, 2018 | 73.88 | 72.42 | 72.77 | 150,515 | +0.11(+0.16%) | |
Jul 23, 2018 | 72.67 | 72.82 | 71.75 | 72.65 | 88,478 | -0.28(-0.39%) |
Jul 20, 2018 | 72.97 | 73.50 | 72.41 | 72.94 | 135,996 | -0.40(-0.54%) |
Jul 19, 2018 | 73.31 | 73.79 | 73.13 | 73.33 | 158,597 | -0.24(-0.32%) |
Jul 18, 2018 | 73.23 | 73.77 | 72.96 | 73.57 | 104,627 | +0.42(+0.57%) |
Jul 17, 2018 | 72.65 | 73.33 | 72.27 | 73.15 | 134,029 | +0.43(+0.60%) |
Jul 16, 2018 | 73.44 | 73.44 | 72.27 | 72.72 | 139,425 | -0.45(-0.62%) |
Jul 13, 2018 | 71.77 | 73.81 | 71.73 | 73.17 | 211,496 | +1.38(+1.92%) |
Jul 12, 2018 | 71.75 | 72.44 | 71.75 | 71.79 | 163,378 | +0.78(+1.10%) |
Jul 11, 2018 | 72.11 | 72.27 | 70.92 | 71.01 | 150,110 | -1.95(-2.68%) |
Jul 10, 2018 | 73.19 | 73.56 | 72.18 | 72.96 | 145,029 | -0.04(-0.05%) |
Jul 09, 2018 | 71.68 | 73.19 | 71.04 | 73.00 | 148,014 | +1.38(+1.93%) |
Jul 06, 2018 | 71.33 | 71.81 | 70.62 | 71.62 | 116,737 | +0.35(+0.49%) |
Jul 05, 2018 | 70.12 | 71.33 | 69.69 | 71.27 | 146,213 | +1.64(+2.36%) |
Jul 03, 2018 | 69.63 | 69.63 | 69.63 | 0 | -1.08(-1.52%) |