Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 77.21 | 78.00 | 77.14 | 77.37 | 28,400 | +0.41(+0.53%) |
Sep 27, 2018 | 77.08 | 77.33 | 76.71 | 76.96 | 49,326 | -1.14(-1.46%) |
Sep 26, 2018 | 78.10 | 78.72 | 77.90 | 78.10 | 45,973 | -0.10(-0.13%) |
Sep 25, 2018 | 78.46 | 78.61 | 78.04 | 78.20 | 25,080 | -0.30(-0.38%) |
Sep 24, 2018 | 78.94 | 79.23 | 78.50 | 78.50 | 32,093 | -0.11(-0.14%) |
Sep 21, 2018 | 78.20 | 78.87 | 78.20 | 78.61 | 27,400 | -0.56(-0.71%) |
Sep 20, 2018 | 78.39 | 79.22 | 78.39 | 79.17 | 57,537 | +1.09(+1.40%) |
Sep 19, 2018 | 77.59 | 78.41 | 77.59 | 78.08 | 55,686 | +0.93(+1.21%) |
Sep 18, 2018 | 77.33 | 77.64 | 77.00 | 77.15 | 120,674 | +1.29(+1.70%) |
Sep 17, 2018 | 76.19 | 76.66 | 75.86 | 75.86 | 26,932 | +0.26(+0.34%) |
Sep 14, 2018 | 76.49 | 76.49 | 75.53 | 75.60 | 43,500 | -0.67(-0.88%) |
Sep 13, 2018 | 76.63 | 76.85 | 76.10 | 76.27 | 27,306 | +0.38(+0.50%) |
Sep 12, 2018 | 74.90 | 76.02 | 74.90 | 75.89 | 50,189 | +1.09(+1.46%) |
Sep 11, 2018 | 74.58 | 75.28 | 74.36 | 74.80 | 23,492 | +0.29(+0.39%) |
Sep 10, 2018 | 75.78 | 75.86 | 74.48 | 74.51 | 68,476 | +0.29(+0.39%) |
Sep 07, 2018 | 73.97 | 74.55 | 73.76 | 74.22 | 35,200 | -0.85(-1.13%) |
Sep 06, 2018 | 75.15 | 75.52 | 74.64 | 75.07 | 62,424 | +0.52(+0.70%) |
Sep 05, 2018 | 73.95 | 74.56 | 73.93 | 74.55 | 27,882 | +0.55(+0.74%) |
Sep 04, 2018 | 72.86 | 74.00 | 72.84 | 74.00 | 94,400 | -0.70(-0.94%) |
Aug 31, 2018 | 74.70 | 74.70 | 74.70 | 0 | -0.57(-0.76%) | |
Aug 30, 2018 | 75.10 | 75.44 | 74.85 | 75.27 | 49,237 | -0.42(-0.55%) |
Aug 29, 2018 | 75.28 | 75.73 | 75.14 | 75.69 | 20,813 | +0.67(+0.89%) |
Aug 28, 2018 | 76.48 | 76.53 | 74.85 | 75.02 | 74,223 | -1.24(-1.63%) |
Aug 27, 2018 | 75.34 | 76.47 | 75.30 | 76.26 | 71,328 | +1.24(+1.65%) |
Aug 24, 2018 | 74.99 | 75.36 | 74.76 | 75.02 | 39,200 | +1.19(+1.61%) |
Aug 23, 2018 | 74.22 | 74.34 | 73.65 | 73.83 | 52,464 | -1.70(-2.25%) |
Aug 22, 2018 | 75.53 | 75.67 | 75.20 | 75.53 | 17,203 | +0.08(+0.11%) |
Aug 21, 2018 | 75.61 | 75.71 | 74.83 | 75.45 | 35,676 | -0.12(-0.16%) |
Aug 20, 2018 | 75.63 | 75.63 | 74.97 | 75.57 | 31,828 | +0.56(+0.75%) |
Aug 17, 2018 | 74.15 | 75.01 | 73.80 | 75.01 | 46,400 | +0.99(+1.34%) |
Aug 16, 2018 | 74.93 | 75.49 | 74.02 | 74.02 | 118,483 | +1.04(+1.43%) |
Aug 15, 2018 | 73.62 | 73.62 | 71.92 | 72.98 | 398,663 | -3.20(-4.20%) |
Aug 14, 2018 | 76.41 | 76.62 | 75.65 | 76.18 | 70,562 | +0.02(+0.03%) |
Aug 13, 2018 | 77.24 | 77.29 | 75.66 | 76.16 | 274,726 | -2.59(-3.29%) |
Aug 10, 2018 | 78.88 | 79.50 | 78.67 | 78.75 | 31,300 | -0.40(-0.51%) |
Aug 09, 2018 | 79.62 | 79.68 | 78.91 | 79.15 | 40,059 | +0.17(+0.22%) |
Aug 08, 2018 | 78.97 | 79.24 | 78.42 | 78.98 | 40,294 | +0.16(+0.20%) |
Aug 07, 2018 | 79.50 | 79.50 | 78.71 | 78.82 | 34,061 | +0.70(+0.90%) |
Aug 06, 2018 | 78.40 | 78.55 | 77.91 | 78.12 | 55,987 | -0.94(-1.19%) |
Aug 03, 2018 | 79.25 | 79.90 | 79.05 | 79.06 | 59,300 | +0.56(+0.71%) |
Aug 02, 2018 | 79.00 | 79.28 | 78.22 | 78.50 | 98,544 | +0.79(+1.02%) |
Aug 01, 2018 | 78.30 | 78.30 | 77.40 | 77.71 | 251,221 | -1.94(-2.44%) |
Jul 31, 2018 | 78.91 | 80.08 | 78.85 | 79.65 | 48,242 | +0.96(+1.22%) |
Jul 30, 2018 | 78.62 | 79.00 | 78.50 | 78.69 | 25,187 | -0.31(-0.39%) |
Jul 27, 2018 | 78.85 | 79.06 | 78.60 | 79.00 | 29,800 | +0.65(+0.83%) |
Jul 26, 2018 | 79.10 | 79.32 | 78.22 | 78.35 | 55,201 | -1.88(-2.34%) |
Jul 25, 2018 | 80.00 | 80.25 | 79.37 | 80.23 | 29,807 | +1.05(+1.33%) |
Jul 24, 2018 | 80.05 | 80.35 | 79.08 | 79.18 | 44,529 | +0.22(+0.28%) |
Jul 23, 2018 | 78.89 | 79.00 | 78.50 | 78.96 | 38,105 | +0.32(+0.41%) |
Jul 20, 2018 | 78.30 | 78.87 | 78.21 | 78.64 | 73,374 | +2.02(+2.64%) |
Jul 19, 2018 | 75.95 | 77.45 | 75.85 | 76.62 | 188,737 | -1.16(-1.49%) |
Jul 18, 2018 | 76.95 | 77.85 | 76.75 | 77.78 | 83,048 | +0.08(+0.10%) |
Jul 17, 2018 | 77.77 | 78.00 | 77.59 | 77.70 | 83,155 | -0.62(-0.79%) |
Jul 16, 2018 | 78.39 | 78.44 | 77.85 | 78.32 | 264,283 | -0.62(-0.79%) |
Jul 13, 2018 | 79.00 | 79.00 | 78.40 | 78.94 | 69,957 | -1.10(-1.37%) |
Jul 12, 2018 | 79.87 | 80.31 | 79.80 | 80.04 | 47,156 | +1.16(+1.47%) |
Jul 11, 2018 | 79.50 | 79.59 | 78.78 | 78.88 | 66,921 | -1.60(-1.99%) |
Jul 10, 2018 | 80.00 | 80.65 | 79.73 | 80.48 | 866,788 | -0.41(-0.51%) |
Jul 09, 2018 | 81.10 | 81.37 | 80.64 | 80.89 | 57,284 | +0.68(+0.85%) |
Jul 06, 2018 | 79.80 | 80.33 | 79.61 | 80.21 | 84,540 | +0.16(+0.20%) |
Jul 05, 2018 | 80.20 | 80.42 | 79.66 | 80.05 | 57,894 | +0.10(+0.13%) |
Jul 03, 2018 | 79.95 | 79.95 | 79.95 | 0 | +2.29(+2.95%) |