Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 82.07 | 82.08 | 82.07 | 82.08 | 457,239 | +0.00(+0.00%) |
Sep 27, 2018 | 82.08 | 82.08 | 82.07 | 82.08 | 382,866 | +0.02(+0.02%) |
Sep 26, 2018 | 82.07 | 82.07 | 82.06 | 82.06 | 286,756 | +0.00(+0.00%) |
Sep 25, 2018 | 82.05 | 82.06 | 82.05 | 82.06 | 739,071 | +0.00(+0.00%) |
Sep 24, 2018 | 82.05 | 82.06 | 82.05 | 82.06 | 1,483,523 | +0.01(+0.01%) |
Sep 21, 2018 | 82.04 | 82.05 | 82.04 | 82.05 | 306,165 | +0.00(+0.00%) |
Sep 20, 2018 | 82.04 | 82.05 | 82.04 | 82.05 | 501,032 | +0.02(+0.02%) |
Sep 19, 2018 | 82.02 | 82.03 | 82.02 | 82.03 | 1,051,396 | +0.00(+0.00%) |
Sep 18, 2018 | 82.03 | 82.03 | 82.02 | 82.03 | 510,415 | +0.00(+0.00%) |
Sep 17, 2018 | 82.02 | 82.03 | 82.02 | 82.03 | 713,133 | +0.02(+0.02%) |
Sep 14, 2018 | 82.02 | 82.02 | 82.02 | 82.02 | 1,256,793 | +0.01(+0.01%) |
Sep 13, 2018 | 82.02 | 82.02 | 82.01 | 82.01 | 511,822 | +0.00(+0.00%) |
Sep 12, 2018 | 82.00 | 82.01 | 82.00 | 82.01 | 845,504 | +0.00(+0.00%) |
Sep 11, 2018 | 81.99 | 82.01 | 81.99 | 82.01 | 1,763,267 | +0.01(+0.01%) |
Sep 10, 2018 | 81.99 | 82.00 | 81.99 | 82.00 | 661,839 | +0.00(+0.00%) |
Sep 07, 2018 | 81.99 | 82.00 | 81.99 | 82.00 | 527,197 | +0.02(+0.02%) |
Sep 06, 2018 | 81.99 | 81.99 | 81.98 | 81.98 | 2,018,919 | +0.02(+0.02%) |
Sep 05, 2018 | 81.97 | 81.98 | 81.96 | 81.96 | 985,561 | -0.01(-0.01%) |
Sep 04, 2018 | 81.96 | 81.97 | 81.96 | 81.97 | 1,086,599 | +0.01(+0.01%) |
Aug 31, 2018 | 81.96 | 81.96 | 81.96 | 0 | -0.01(-0.01%) | |
Aug 30, 2018 | 81.95 | 81.97 | 81.95 | 81.97 | 836,370 | +0.04(+0.04%) |
Aug 29, 2018 | 81.95 | 81.95 | 81.94 | 81.94 | 1,015,482 | -0.01(-0.01%) |
Aug 28, 2018 | 81.94 | 81.95 | 81.94 | 81.95 | 682,410 | +0.00(+0.00%) |
Aug 27, 2018 | 81.94 | 81.95 | 81.93 | 81.95 | 361,820 | +0.01(+0.01%) |
Aug 24, 2018 | 81.94 | 81.94 | 81.93 | 81.94 | 256,789 | +0.00(+0.00%) |
Aug 23, 2018 | 81.94 | 81.94 | 81.92 | 81.94 | 1,125,276 | +0.03(+0.03%) |
Aug 22, 2018 | 81.92 | 81.92 | 81.91 | 81.91 | 822,156 | +0.00(+0.00%) |
Aug 21, 2018 | 81.92 | 81.92 | 81.91 | 81.91 | 395,706 | +0.01(+0.01%) |
Aug 20, 2018 | 81.90 | 81.91 | 81.90 | 81.90 | 671,488 | +0.00(+0.00%) |
Aug 17, 2018 | 81.90 | 81.91 | 81.90 | 81.90 | 733,717 | +0.01(+0.01%) |
Aug 16, 2018 | 81.90 | 81.91 | 81.89 | 81.89 | 603,196 | +0.00(+0.00%) |
Aug 15, 2018 | 81.88 | 81.89 | 81.88 | 81.89 | 595,602 | +0.02(+0.02%) |
Aug 14, 2018 | 81.89 | 81.89 | 81.87 | 81.87 | 379,665 | -0.02(-0.02%) |
Aug 13, 2018 | 81.89 | 81.89 | 81.88 | 81.89 | 742,594 | +0.01(+0.01%) |
Aug 10, 2018 | 81.88 | 81.88 | 81.87 | 81.88 | 321,155 | +0.02(+0.02%) |
Aug 09, 2018 | 81.86 | 81.87 | 81.86 | 81.86 | 380,509 | +0.01(+0.01%) |
Aug 08, 2018 | 81.86 | 81.86 | 81.86 | 81.86 | 828,449 | -0.01(-0.01%) |
Aug 07, 2018 | 81.86 | 81.86 | 81.85 | 81.86 | 738,428 | +0.01(+0.01%) |
Aug 06, 2018 | 81.86 | 81.86 | 81.85 | 81.86 | 793,593 | +0.01(+0.01%) |
Aug 03, 2018 | 81.85 | 81.86 | 81.85 | 81.85 | 395,018 | +0.00(+0.00%) |
Aug 02, 2018 | 81.85 | 81.85 | 81.84 | 81.85 | 773,067 | +0.01(+0.01%) |
Aug 01, 2018 | 81.83 | 81.84 | 81.83 | 81.84 | 1,248,775 | +0.00(+0.01%) |
Jul 31, 2018 | 81.83 | 81.83 | 81.82 | 81.83 | 871,434 | +0.02(+0.02%) |
Jul 30, 2018 | 81.83 | 81.83 | 81.82 | 81.82 | 422,016 | -0.01(-0.01%) |
Jul 27, 2018 | 81.82 | 81.82 | 81.82 | 81.82 | 511,987 | +0.02(+0.02%) |
Jul 26, 2018 | 81.82 | 81.82 | 81.81 | 81.81 | 301,715 | +0.01(+0.01%) |
Jul 25, 2018 | 81.81 | 81.81 | 81.80 | 81.80 | 353,799 | -0.01(-0.01%) |
Jul 24, 2018 | 81.80 | 81.81 | 81.80 | 81.81 | 503,684 | +0.02(+0.02%) |
Jul 23, 2018 | 81.81 | 81.81 | 81.79 | 81.79 | 328,092 | -0.01(-0.01%) |
Jul 20, 2018 | 81.80 | 81.80 | 81.79 | 81.80 | 2,064,782 | +0.01(+0.01%) |
Jul 19, 2018 | 81.78 | 81.80 | 81.78 | 81.79 | 394,155 | +0.01(+0.01%) |
Jul 18, 2018 | 81.77 | 81.78 | 81.77 | 81.78 | 489,502 | +0.01(+0.01%) |
Jul 17, 2018 | 81.78 | 81.78 | 81.76 | 81.77 | 965,590 | +0.00(+0.00%) |
Jul 16, 2018 | 81.77 | 81.77 | 81.76 | 81.77 | 422,760 | +0.01(+0.01%) |
Jul 13, 2018 | 81.77 | 81.77 | 81.76 | 81.76 | 703,798 | +0.01(+0.01%) |
Jul 12, 2018 | 81.75 | 81.77 | 81.75 | 81.75 | 715,295 | +0.00(+0.00%) |
Jul 11, 2018 | 81.74 | 81.75 | 81.74 | 81.75 | 1,075,108 | +0.00(+0.00%) |
Jul 10, 2018 | 81.75 | 81.75 | 81.74 | 81.75 | 523,810 | +0.01(+0.01%) |
Jul 09, 2018 | 81.74 | 81.75 | 81.74 | 81.74 | 434,442 | +0.00(+0.00%) |
Jul 06, 2018 | 81.74 | 81.74 | 81.74 | 81.74 | 1,175,724 | +0.02(+0.02%) |
Jul 05, 2018 | 81.73 | 81.74 | 81.73 | 81.73 | 1,156,735 | +0.00(+0.00%) |
Jul 03, 2018 | 81.73 | 81.73 | 81.73 | 0 | +0.02(+0.02%) |