Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 79.24 | 80.02 | 79.24 | 79.96 | 768,395 | +0.92(+1.16%) |
Sep 27, 2018 | 78.27 | 79.37 | 78.08 | 79.04 | 935,160 | +0.95(+1.22%) |
Sep 26, 2018 | 78.86 | 79.30 | 78.06 | 78.08 | 1,066,079 | -0.68(-0.87%) |
Sep 25, 2018 | 79.63 | 80.05 | 78.65 | 78.77 | 604,992 | -1.05(-1.32%) |
Sep 24, 2018 | 80.45 | 80.75 | 79.78 | 79.82 | 739,979 | -0.71(-0.88%) |
Sep 21, 2018 | 80.06 | 81.07 | 79.94 | 80.53 | 2,143,344 | +0.15(+0.19%) |
Sep 20, 2018 | 79.50 | 80.47 | 78.98 | 80.37 | 892,185 | +0.77(+0.97%) |
Sep 19, 2018 | 81.26 | 81.28 | 79.18 | 79.60 | 791,825 | -1.64(-2.01%) |
Sep 18, 2018 | 81.12 | 81.46 | 80.83 | 81.24 | 593,839 | -0.10(-0.12%) |
Sep 17, 2018 | 81.37 | 81.57 | 80.92 | 81.34 | 875,007 | +0.23(+0.28%) |
Sep 14, 2018 | 80.84 | 81.28 | 80.63 | 81.11 | 942,671 | -0.04(-0.04%) |
Sep 13, 2018 | 80.33 | 81.20 | 80.28 | 81.15 | 731,640 | +0.79(+0.98%) |
Sep 12, 2018 | 80.58 | 81.12 | 80.35 | 80.36 | 679,653 | -0.15(-0.18%) |
Sep 11, 2018 | 80.44 | 81.12 | 80.37 | 80.50 | 728,237 | -0.09(-0.11%) |
Sep 10, 2018 | 80.61 | 80.87 | 79.85 | 80.59 | 799,187 | +0.41(+0.51%) |
Sep 07, 2018 | 80.38 | 80.88 | 80.01 | 80.18 | 1,031,899 | -0.79(-0.98%) |
Sep 06, 2018 | 81.38 | 81.52 | 80.86 | 80.97 | 956,873 | -0.37(-0.46%) |
Sep 05, 2018 | 80.61 | 81.60 | 80.40 | 81.35 | 839,192 | +0.64(+0.79%) |
Sep 04, 2018 | 79.37 | 80.80 | 79.37 | 80.71 | 897,426 | +1.15(+1.45%) |
Aug 31, 2018 | 79.56 | 79.56 | 79.56 | 0 | -0.07(-0.09%) | |
Aug 30, 2018 | 79.91 | 80.10 | 79.28 | 79.63 | 748,489 | -0.07(-0.09%) |
Aug 29, 2018 | 79.69 | 80.13 | 79.46 | 79.70 | 960,949 | +0.40(+0.50%) |
Aug 28, 2018 | 79.87 | 80.07 | 79.08 | 79.30 | 653,986 | -0.73(-0.91%) |
Aug 27, 2018 | 80.85 | 81.02 | 79.63 | 80.03 | 638,822 | -0.73(-0.90%) |
Aug 24, 2018 | 80.35 | 80.83 | 79.94 | 80.76 | 373,855 | +0.53(+0.66%) |
Aug 23, 2018 | 80.27 | 80.72 | 79.96 | 80.23 | 416,786 | +0.01(+0.01%) |
Aug 22, 2018 | 81.02 | 81.25 | 79.89 | 80.22 | 483,994 | -0.65(-0.80%) |
Aug 21, 2018 | 81.09 | 81.46 | 80.63 | 80.87 | 556,524 | -0.35(-0.44%) |
Aug 20, 2018 | 81.61 | 81.77 | 80.99 | 81.22 | 566,636 | -0.12(-0.15%) |
Aug 17, 2018 | 80.92 | 81.74 | 80.69 | 81.34 | 628,887 | +0.48(+0.60%) |
Aug 16, 2018 | 80.12 | 81.09 | 80.04 | 80.86 | 662,183 | +0.60(+0.75%) |
Aug 15, 2018 | 79.91 | 80.83 | 79.60 | 80.26 | 726,049 | +0.65(+0.81%) |
Aug 14, 2018 | 79.58 | 79.97 | 79.44 | 79.61 | 498,747 | +0.17(+0.22%) |
Aug 13, 2018 | 79.84 | 80.03 | 79.27 | 79.44 | 700,093 | -0.22(-0.27%) |
Aug 10, 2018 | 80.26 | 80.71 | 79.65 | 79.66 | 403,561 | -0.53(-0.66%) |
Aug 09, 2018 | 79.65 | 80.25 | 79.50 | 80.18 | 480,461 | +0.50(+0.63%) |
Aug 08, 2018 | 79.52 | 79.90 | 79.31 | 79.68 | 459,129 | +0.04(+0.05%) |
Aug 07, 2018 | 79.72 | 79.73 | 78.88 | 79.64 | 483,479 | -0.16(-0.20%) |
Aug 06, 2018 | 80.00 | 80.22 | 79.44 | 79.81 | 475,769 | +0.19(+0.24%) |
Aug 03, 2018 | 79.34 | 80.01 | 78.66 | 79.62 | 633,036 | +0.46(+0.58%) |
Aug 02, 2018 | 78.59 | 79.55 | 78.06 | 79.15 | 730,596 | +0.89(+1.13%) |
Aug 01, 2018 | 79.50 | 79.56 | 78.14 | 78.27 | 858,959 | -1.53(-1.91%) |
Jul 31, 2018 | 79.56 | 80.30 | 79.23 | 79.80 | 917,114 | +0.61(+0.78%) |
Jul 30, 2018 | 79.85 | 79.98 | 78.99 | 79.18 | 434,928 | -0.71(-0.89%) |
Jul 27, 2018 | 80.02 | 80.43 | 79.63 | 79.90 | 411,849 | -0.15(-0.19%) |
Jul 26, 2018 | 79.69 | 80.19 | 79.62 | 80.05 | 399,642 | +0.91(+1.15%) |
Jul 25, 2018 | 79.09 | 79.52 | 78.72 | 79.14 | 422,316 | +0.09(+0.11%) |
Jul 24, 2018 | 78.63 | 79.25 | 77.80 | 79.05 | 571,074 | +0.13(+0.16%) |
Jul 23, 2018 | 79.33 | 79.54 | 78.51 | 78.92 | 541,260 | -0.24(-0.31%) |
Jul 20, 2018 | 79.81 | 80.09 | 78.78 | 79.16 | 835,995 | -0.89(-1.11%) |
Jul 19, 2018 | 79.34 | 80.23 | 79.11 | 80.05 | 574,760 | +0.86(+1.08%) |
Jul 18, 2018 | 79.29 | 79.37 | 78.57 | 79.19 | 752,984 | -0.10(-0.13%) |
Jul 17, 2018 | 78.63 | 79.70 | 78.56 | 79.29 | 899,222 | +0.11(+0.14%) |
Jul 16, 2018 | 79.30 | 79.40 | 78.72 | 79.18 | 686,405 | -0.12(-0.15%) |
Jul 13, 2018 | 79.00 | 79.36 | 78.57 | 79.30 | 531,811 | +0.41(+0.52%) |
Jul 12, 2018 | 78.96 | 78.29 | 78.89 | 1,047,811 | +0.01(+0.01%) | |
Jul 11, 2018 | 78.88 | 563,491 | +0.90(+1.16%) | |||
Jul 10, 2018 | 76.78 | 78.31 | 76.15 | 77.98 | 758,320 | +0.87(+1.13%) |
Jul 09, 2018 | 80.18 | 80.18 | 76.94 | 77.11 | 961,339 | -2.89(-3.62%) |
Jul 06, 2018 | 79.22 | 80.26 | 79.22 | 80.00 | 673,367 | +0.82(+1.04%) |
Jul 05, 2018 | 78.70 | 79.19 | 78.21 | 79.18 | 725,547 | +0.62(+0.79%) |
Jul 03, 2018 | 78.56 | 78.56 | 78.56 | 0 | +0.52(+0.66%) |