Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 78.37 | 79.14 | 78.37 | 79.08 | 776,948 | +0.91(+1.16%) |
Sep 27, 2018 | 77.40 | 78.50 | 77.22 | 78.17 | 945,570 | +0.94(+1.22%) |
Sep 26, 2018 | 77.99 | 78.43 | 77.20 | 77.22 | 1,077,946 | -0.67(-0.87%) |
Sep 25, 2018 | 78.75 | 79.17 | 77.78 | 77.90 | 611,727 | -1.04(-1.32%) |
Sep 24, 2018 | 79.56 | 79.86 | 78.91 | 78.94 | 748,216 | -0.70(-0.88%) |
Sep 21, 2018 | 79.18 | 80.18 | 79.06 | 79.64 | 2,167,202 | +0.15(+0.19%) |
Sep 20, 2018 | 78.63 | 79.59 | 78.11 | 79.49 | 902,116 | +0.76(+0.97%) |
Sep 19, 2018 | 80.36 | 80.39 | 78.31 | 78.73 | 800,639 | -1.62(-2.01%) |
Sep 18, 2018 | 80.23 | 80.56 | 79.94 | 80.34 | 600,450 | -0.10(-0.12%) |
Sep 17, 2018 | 80.48 | 80.68 | 80.03 | 80.44 | 884,747 | +0.22(+0.28%) |
Sep 14, 2018 | 79.95 | 80.39 | 79.74 | 80.22 | 953,164 | -0.04(-0.04%) |
Sep 13, 2018 | 79.44 | 80.31 | 79.40 | 80.25 | 739,784 | +0.78(+0.98%) |
Sep 12, 2018 | 79.70 | 80.23 | 79.46 | 79.47 | 687,219 | -0.14(-0.18%) |
Sep 11, 2018 | 79.55 | 80.23 | 79.48 | 79.62 | 736,343 | -0.09(-0.11%) |
Sep 10, 2018 | 79.72 | 79.98 | 78.97 | 79.71 | 808,083 | +0.40(+0.51%) |
Sep 07, 2018 | 79.50 | 79.99 | 79.13 | 79.30 | 1,043,385 | -0.78(-0.98%) |
Sep 06, 2018 | 80.49 | 80.62 | 79.97 | 80.08 | 967,525 | -0.37(-0.46%) |
Sep 05, 2018 | 79.72 | 80.70 | 79.52 | 80.45 | 848,534 | +0.63(+0.79%) |
Sep 04, 2018 | 78.49 | 79.91 | 78.49 | 79.82 | 907,416 | +1.14(+1.45%) |
Aug 31, 2018 | 78.68 | 78.68 | 78.68 | 0 | -0.07(-0.09%) | |
Aug 30, 2018 | 79.03 | 79.22 | 78.41 | 78.75 | 756,821 | -0.07(-0.09%) |
Aug 29, 2018 | 78.82 | 79.25 | 78.58 | 78.82 | 971,645 | +0.40(+0.50%) |
Aug 28, 2018 | 79.00 | 79.19 | 78.21 | 78.43 | 661,266 | -0.72(-0.91%) |
Aug 27, 2018 | 79.96 | 80.13 | 78.75 | 79.15 | 645,933 | -0.72(-0.90%) |
Aug 24, 2018 | 79.46 | 79.94 | 79.06 | 79.87 | 378,017 | +0.52(+0.66%) |
Aug 23, 2018 | 79.38 | 79.83 | 79.08 | 79.35 | 421,425 | +0.01(+0.01%) |
Aug 22, 2018 | 80.13 | 80.35 | 79.01 | 79.34 | 489,382 | -0.64(-0.80%) |
Aug 21, 2018 | 80.20 | 80.56 | 79.74 | 79.98 | 562,719 | -0.35(-0.44%) |
Aug 20, 2018 | 80.71 | 80.87 | 80.10 | 80.33 | 572,944 | -0.12(-0.15%) |
Aug 17, 2018 | 80.03 | 80.84 | 79.80 | 80.44 | 635,887 | +0.48(+0.60%) |
Aug 16, 2018 | 79.24 | 80.20 | 79.16 | 79.97 | 669,554 | +0.59(+0.75%) |
Aug 15, 2018 | 79.03 | 79.94 | 78.73 | 79.37 | 734,131 | +0.64(+0.81%) |
Aug 14, 2018 | 78.71 | 79.09 | 78.56 | 78.73 | 504,299 | +0.17(+0.22%) |
Aug 13, 2018 | 78.96 | 79.15 | 78.39 | 78.56 | 707,886 | -0.22(-0.27%) |
Aug 10, 2018 | 79.37 | 79.82 | 78.77 | 78.78 | 408,053 | -0.52(-0.66%) |
Aug 09, 2018 | 78.77 | 79.36 | 78.63 | 79.30 | 485,810 | +0.50(+0.63%) |
Aug 08, 2018 | 78.64 | 79.02 | 78.44 | 78.80 | 464,240 | +0.04(+0.05%) |
Aug 07, 2018 | 78.84 | 78.85 | 78.02 | 78.77 | 488,861 | -0.16(-0.20%) |
Aug 06, 2018 | 79.12 | 79.34 | 78.57 | 78.93 | 481,065 | +0.19(+0.24%) |
Aug 03, 2018 | 78.46 | 79.13 | 77.79 | 78.74 | 640,082 | +0.46(+0.58%) |
Aug 02, 2018 | 77.72 | 78.68 | 77.20 | 78.28 | 738,728 | +0.88(+1.13%) |
Aug 01, 2018 | 78.62 | 78.69 | 77.28 | 77.41 | 868,521 | -1.51(-1.92%) |
Jul 31, 2018 | 78.69 | 79.42 | 78.36 | 78.92 | 927,322 | +0.61(+0.78%) |
Jul 30, 2018 | 78.97 | 79.10 | 78.12 | 78.31 | 439,769 | -0.71(-0.89%) |
Jul 27, 2018 | 79.14 | 79.54 | 78.76 | 79.02 | 416,434 | -0.15(-0.19%) |
Jul 26, 2018 | 78.81 | 79.30 | 78.74 | 79.17 | 404,090 | +0.90(+1.15%) |
Jul 25, 2018 | 78.22 | 78.64 | 77.85 | 78.27 | 427,017 | +0.09(+0.11%) |
Jul 24, 2018 | 77.76 | 78.37 | 76.94 | 78.18 | 577,431 | +0.13(+0.16%) |
Jul 23, 2018 | 78.45 | 78.67 | 77.65 | 78.05 | 547,285 | -0.24(-0.31%) |
Jul 20, 2018 | 78.93 | 79.21 | 77.91 | 78.29 | 845,300 | -0.88(-1.11%) |
Jul 19, 2018 | 78.46 | 79.35 | 78.24 | 79.17 | 581,158 | +0.85(+1.08%) |
Jul 18, 2018 | 78.42 | 78.50 | 77.70 | 78.32 | 761,366 | -0.10(-0.13%) |
Jul 17, 2018 | 77.76 | 78.82 | 77.69 | 78.42 | 909,231 | +0.11(+0.14%) |
Jul 16, 2018 | 78.43 | 78.52 | 77.85 | 78.31 | 694,045 | -0.12(-0.15%) |
Jul 13, 2018 | 78.13 | 78.49 | 77.70 | 78.43 | 537,731 | +0.40(+0.52%) |
Jul 12, 2018 | 78.09 | 77.42 | 78.02 | 1,059,474 | +0.01(+0.01%) | |
Jul 11, 2018 | 78.02 | 569,764 | +0.89(+1.16%) | |||
Jul 10, 2018 | 75.93 | 77.45 | 75.31 | 77.12 | 766,761 | +0.86(+1.13%) |
Jul 09, 2018 | 79.29 | 79.29 | 76.09 | 76.26 | 972,040 | -2.86(-3.62%) |
Jul 06, 2018 | 78.35 | 79.37 | 78.35 | 79.12 | 680,862 | +0.81(+1.04%) |
Jul 05, 2018 | 77.84 | 78.32 | 77.35 | 78.31 | 733,623 | +0.62(+0.79%) |
Jul 03, 2018 | 77.69 | 77.69 | 77.69 | 0 | +0.51(+0.66%) |