Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 69.24 | 70.49 | 68.75 | 69.48 | 716,200 | -0.24(-0.34%) |
Sep 27, 2018 | 70.51 | 70.52 | 68.74 | 69.72 | 394,349 | -0.34(-0.49%) |
Sep 26, 2018 | 68.91 | 71.15 | 68.91 | 70.06 | 627,152 | +1.17(+1.70%) |
Sep 25, 2018 | 68.34 | 69.30 | 68.21 | 68.89 | 350,758 | +0.35(+0.51%) |
Sep 24, 2018 | 69.22 | 69.40 | 68.00 | 68.54 | 557,087 | -1.82(-2.59%) |
Sep 21, 2018 | 72.00 | 72.38 | 70.18 | 70.36 | 650,300 | -0.24(-0.34%) |
Sep 20, 2018 | 68.94 | 70.96 | 68.80 | 70.60 | 945,460 | +2.36(+3.46%) |
Sep 19, 2018 | 66.14 | 69.03 | 66.09 | 68.24 | 814,819 | +2.52(+3.83%) |
Sep 18, 2018 | 64.92 | 66.22 | 64.22 | 65.72 | 593,226 | +0.91(+1.40%) |
Sep 17, 2018 | 65.36 | 66.58 | 64.64 | 64.81 | 519,059 | -1.30(-1.97%) |
Sep 14, 2018 | 67.31 | 67.48 | 65.54 | 66.11 | 490,600 | -0.70(-1.05%) |
Sep 13, 2018 | 66.21 | 67.79 | 66.21 | 66.81 | 808,039 | +1.45(+2.22%) |
Sep 12, 2018 | 64.50 | 65.93 | 63.20 | 65.36 | 656,340 | +0.84(+1.30%) |
Sep 11, 2018 | 64.05 | 65.88 | 63.22 | 64.52 | 801,432 | -0.62(-0.95%) |
Sep 10, 2018 | 65.87 | 65.96 | 64.31 | 65.14 | 758,642 | -0.63(-0.96%) |
Sep 07, 2018 | 66.00 | 68.17 | 65.58 | 65.77 | 824,100 | -0.95(-1.42%) |
Sep 06, 2018 | 67.00 | 67.80 | 66.11 | 66.72 | 584,433 | -0.06(-0.09%) |
Sep 05, 2018 | 69.56 | 69.69 | 66.12 | 66.78 | 1,125,972 | -3.59(-5.10%) |
Sep 04, 2018 | 70.25 | 70.57 | 69.12 | 70.37 | 754,206 | -0.59(-0.83%) |
Aug 31, 2018 | 70.96 | 70.96 | 70.96 | 0 | +1.31(+1.88%) | |
Aug 30, 2018 | 71.33 | 71.61 | 69.16 | 69.65 | 646,889 | -2.35(-3.26%) |
Aug 29, 2018 | 72.41 | 72.87 | 71.07 | 72.00 | 579,232 | -0.07(-0.10%) |
Aug 28, 2018 | 72.34 | 72.94 | 71.01 | 72.07 | 712,074 | +0.48(+0.67%) |
Aug 27, 2018 | 70.71 | 72.36 | 70.71 | 71.59 | 465,715 | +1.74(+2.49%) |
Aug 24, 2018 | 70.26 | 70.49 | 69.57 | 69.85 | 302,000 | +0.34(+0.49%) |
Aug 23, 2018 | 71.26 | 71.93 | 69.34 | 69.51 | 909,870 | -1.38(-1.95%) |
Aug 22, 2018 | 70.49 | 71.40 | 70.08 | 70.89 | 588,008 | +0.60(+0.85%) |
Aug 21, 2018 | 70.92 | 71.67 | 69.92 | 70.29 | 775,683 | -0.10(-0.14%) |
Aug 20, 2018 | 69.50 | 70.79 | 69.50 | 70.39 | 566,214 | +1.38(+2.00%) |
Aug 17, 2018 | 68.21 | 69.23 | 67.76 | 69.01 | 756,600 | +0.58(+0.85%) |
Aug 16, 2018 | 69.47 | 69.84 | 68.38 | 68.43 | 989,206 | -0.28(-0.41%) |
Aug 15, 2018 | 68.00 | 69.15 | 67.47 | 68.71 | 1,542,231 | -1.48(-2.11%) |
Aug 14, 2018 | 71.07 | 71.84 | 69.60 | 70.19 | 944,832 | -1.11(-1.56%) |
Aug 13, 2018 | 74.92 | 75.28 | 71.03 | 71.30 | 1,364,964 | -3.43(-4.59%) |
Aug 10, 2018 | 74.50 | 75.18 | 73.53 | 74.73 | 1,671,000 | -0.33(-0.44%) |
Aug 09, 2018 | 75.49 | 76.21 | 74.79 | 75.06 | 1,381,601 | +0.18(+0.24%) |
Aug 08, 2018 | 85.00 | 85.05 | 74.36 | 74.88 | 3,157,890 | -5.65(-7.02%) |
Aug 07, 2018 | 80.81 | 81.20 | 79.24 | 80.53 | 1,023,847 | +0.54(+0.68%) |
Aug 06, 2018 | 79.11 | 80.46 | 79.08 | 79.99 | 585,556 | +0.37(+0.46%) |
Aug 03, 2018 | 80.05 | 80.37 | 79.31 | 79.62 | 382,800 | -0.28(-0.35%) |
Aug 02, 2018 | 79.32 | 80.07 | 78.71 | 79.90 | 473,989 | -0.36(-0.45%) |
Aug 01, 2018 | 79.51 | 81.90 | 79.51 | 80.26 | 635,374 | -0.22(-0.27%) |
Jul 31, 2018 | 80.56 | 80.71 | 79.62 | 80.48 | 1,054,066 | -0.21(-0.26%) |
Jul 30, 2018 | 83.22 | 83.22 | 80.00 | 80.69 | 1,320,843 | -2.82(-3.38%) |
Jul 27, 2018 | 84.12 | 84.49 | 82.93 | 83.51 | 1,004,600 | -0.72(-0.85%) |
Jul 26, 2018 | 83.63 | 84.99 | 83.40 | 84.23 | 524,317 | -0.43(-0.51%) |
Jul 25, 2018 | 83.50 | 84.67 | 83.15 | 84.66 | 788,056 | +1.55(+1.86%) |
Jul 24, 2018 | 84.11 | 85.40 | 82.77 | 83.11 | 701,109 | +0.00(+0.00%) |
Jul 23, 2018 | 83.26 | 83.59 | 82.45 | 83.11 | 510,838 | -0.15(-0.18%) |
Jul 20, 2018 | 83.60 | 84.48 | 82.98 | 83.26 | 392,498 | +0.32(+0.39%) |
Jul 19, 2018 | 83.57 | 84.21 | 82.59 | 82.94 | 488,081 | -1.05(-1.25%) |
Jul 18, 2018 | 84.89 | 85.44 | 83.47 | 83.99 | 387,598 | -0.88(-1.04%) |
Jul 17, 2018 | 83.36 | 85.34 | 83.22 | 84.87 | 477,525 | +0.92(+1.10%) |
Jul 16, 2018 | 83.92 | 84.30 | 83.23 | 83.95 | 632,346 | -0.12(-0.14%) |
Jul 13, 2018 | 84.28 | 84.94 | 83.58 | 84.07 | 285,522 | -0.43(-0.51%) |
Jul 12, 2018 | 84.84 | 83.75 | 84.50 | 497,447 | +0.93(+1.11%) | |
Jul 11, 2018 | 83.60 | 84.90 | 83.17 | 83.57 | 468,168 | -1.11(-1.31%) |
Jul 10, 2018 | 85.22 | 85.22 | 84.20 | 84.68 | 656,725 | -0.24(-0.28%) |
Jul 09, 2018 | 85.03 | 85.60 | 83.72 | 84.92 | 401,870 | +0.62(+0.74%) |
Jul 06, 2018 | 83.00 | 84.47 | 82.17 | 84.30 | 626,244 | +1.24(+1.49%) |
Jul 05, 2018 | 84.29 | 81.92 | 83.06 | 918,318 | -0.73(-0.87%) | |
Jul 03, 2018 | 83.79 | 83.79 | 83.79 | 0 | -0.20(-0.24%) |