Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 82.07 | 82.08 | 82.07 | 82.08 | 457,233 | +0.00(+0.00%) |
Sep 27, 2018 | 82.08 | 82.08 | 82.07 | 82.08 | 382,862 | +0.02(+0.02%) |
Sep 26, 2018 | 82.07 | 82.07 | 82.06 | 82.06 | 286,752 | +0.00(+0.00%) |
Sep 25, 2018 | 82.05 | 82.06 | 82.05 | 82.06 | 739,062 | +0.00(+0.00%) |
Sep 24, 2018 | 82.05 | 82.06 | 82.05 | 82.06 | 1,483,504 | +0.01(+0.01%) |
Sep 21, 2018 | 82.04 | 82.05 | 82.04 | 82.05 | 306,161 | +0.00(+0.00%) |
Sep 20, 2018 | 82.04 | 82.05 | 82.04 | 82.05 | 501,026 | +0.02(+0.02%) |
Sep 19, 2018 | 82.03 | 82.03 | 82.03 | 82.03 | 1,051,383 | +0.00(+0.00%) |
Sep 18, 2018 | 82.03 | 82.03 | 82.03 | 82.03 | 510,408 | +0.00(+0.00%) |
Sep 17, 2018 | 82.02 | 82.03 | 82.02 | 82.03 | 713,124 | +0.02(+0.02%) |
Sep 14, 2018 | 82.03 | 82.03 | 82.02 | 82.02 | 1,256,777 | +0.01(+0.01%) |
Sep 13, 2018 | 82.03 | 82.03 | 82.01 | 82.01 | 511,815 | +0.00(+0.00%) |
Sep 12, 2018 | 82.00 | 82.01 | 82.00 | 82.01 | 845,493 | +0.00(+0.00%) |
Sep 11, 2018 | 81.99 | 82.01 | 81.99 | 82.01 | 1,763,244 | +0.01(+0.01%) |
Sep 10, 2018 | 81.99 | 82.00 | 81.99 | 82.00 | 661,831 | +0.00(+0.00%) |
Sep 07, 2018 | 81.99 | 82.00 | 81.99 | 82.00 | 527,190 | +0.02(+0.02%) |
Sep 06, 2018 | 81.99 | 81.99 | 81.98 | 81.98 | 2,018,893 | +0.02(+0.02%) |
Sep 05, 2018 | 81.97 | 81.98 | 81.96 | 81.96 | 985,548 | -0.01(-0.01%) |
Sep 04, 2018 | 81.96 | 81.97 | 81.96 | 81.97 | 1,086,585 | +0.01(+0.01%) |
Aug 31, 2018 | 81.96 | 81.96 | 81.96 | 0 | -0.01(-0.01%) | |
Aug 30, 2018 | 81.96 | 81.97 | 81.96 | 81.97 | 836,360 | +0.04(+0.04%) |
Aug 29, 2018 | 81.96 | 81.96 | 81.94 | 81.94 | 1,015,469 | -0.01(-0.01%) |
Aug 28, 2018 | 81.94 | 81.95 | 81.94 | 81.95 | 682,402 | +0.00(+0.00%) |
Aug 27, 2018 | 81.94 | 81.95 | 81.93 | 81.95 | 361,815 | +0.01(+0.01%) |
Aug 24, 2018 | 81.94 | 81.94 | 81.93 | 81.94 | 256,786 | +0.00(+0.00%) |
Aug 23, 2018 | 81.94 | 81.94 | 81.92 | 81.94 | 1,125,261 | +0.03(+0.03%) |
Aug 22, 2018 | 81.92 | 81.92 | 81.91 | 81.91 | 822,146 | +0.00(+0.00%) |
Aug 21, 2018 | 81.92 | 81.92 | 81.91 | 81.91 | 395,701 | +0.01(+0.01%) |
Aug 20, 2018 | 81.90 | 81.91 | 81.90 | 81.90 | 671,480 | +0.00(+0.00%) |
Aug 17, 2018 | 81.90 | 81.91 | 81.90 | 81.90 | 733,707 | +0.01(+0.01%) |
Aug 16, 2018 | 81.90 | 81.91 | 81.89 | 81.89 | 603,188 | +0.00(+0.00%) |
Aug 15, 2018 | 81.88 | 81.89 | 81.88 | 81.89 | 595,595 | +0.02(+0.02%) |
Aug 14, 2018 | 81.89 | 81.89 | 81.88 | 81.88 | 379,660 | -0.02(-0.02%) |
Aug 13, 2018 | 81.89 | 81.89 | 81.88 | 81.89 | 742,584 | +0.01(+0.01%) |
Aug 10, 2018 | 81.88 | 81.88 | 81.88 | 81.88 | 321,150 | +0.02(+0.02%) |
Aug 09, 2018 | 81.87 | 81.88 | 81.87 | 81.87 | 380,504 | +0.01(+0.01%) |
Aug 08, 2018 | 81.87 | 81.87 | 81.86 | 81.86 | 828,438 | -0.01(-0.01%) |
Aug 07, 2018 | 81.87 | 81.87 | 81.85 | 81.87 | 738,419 | +0.01(+0.01%) |
Aug 06, 2018 | 81.87 | 81.87 | 81.85 | 81.86 | 793,583 | +0.01(+0.01%) |
Aug 03, 2018 | 81.85 | 81.86 | 81.85 | 81.85 | 395,013 | +0.00(+0.00%) |
Aug 02, 2018 | 81.85 | 81.85 | 81.84 | 81.85 | 773,057 | +0.01(+0.01%) |
Aug 01, 2018 | 81.83 | 81.84 | 81.83 | 81.84 | 1,248,759 | +0.00(+0.01%) |
Jul 31, 2018 | 81.83 | 81.83 | 81.83 | 81.83 | 871,422 | +0.02(+0.02%) |
Jul 30, 2018 | 81.83 | 81.83 | 81.82 | 81.82 | 422,011 | -0.01(-0.01%) |
Jul 27, 2018 | 81.83 | 81.83 | 81.82 | 81.83 | 511,980 | +0.02(+0.02%) |
Jul 26, 2018 | 81.83 | 81.83 | 81.81 | 81.81 | 301,711 | +0.01(+0.01%) |
Jul 25, 2018 | 81.81 | 81.81 | 81.80 | 81.80 | 353,795 | -0.01(-0.01%) |
Jul 24, 2018 | 81.80 | 81.81 | 81.80 | 81.81 | 503,678 | +0.02(+0.02%) |
Jul 23, 2018 | 81.81 | 81.81 | 81.79 | 81.79 | 328,088 | -0.01(-0.01%) |
Jul 20, 2018 | 81.80 | 81.80 | 81.79 | 81.80 | 2,064,756 | +0.01(+0.01%) |
Jul 19, 2018 | 81.78 | 81.80 | 81.78 | 81.79 | 394,150 | +0.01(+0.01%) |
Jul 18, 2018 | 81.77 | 81.78 | 81.77 | 81.78 | 489,496 | +0.01(+0.01%) |
Jul 17, 2018 | 81.78 | 81.78 | 81.76 | 81.77 | 965,578 | +0.00(+0.00%) |
Jul 16, 2018 | 81.77 | 81.77 | 81.76 | 81.77 | 422,755 | +0.01(+0.01%) |
Jul 13, 2018 | 81.77 | 81.77 | 81.76 | 81.76 | 703,789 | +0.01(+0.01%) |
Jul 12, 2018 | 81.75 | 81.77 | 81.75 | 81.75 | 715,286 | +0.00(+0.00%) |
Jul 11, 2018 | 81.75 | 81.75 | 81.75 | 81.75 | 1,075,095 | +0.00(+0.00%) |
Jul 10, 2018 | 81.75 | 81.75 | 81.74 | 81.75 | 523,804 | +0.01(+0.01%) |
Jul 09, 2018 | 81.74 | 81.75 | 81.74 | 81.75 | 434,437 | +0.00(+0.00%) |
Jul 06, 2018 | 81.74 | 81.75 | 81.74 | 81.75 | 1,175,709 | +0.02(+0.02%) |
Jul 05, 2018 | 81.73 | 81.74 | 81.73 | 81.73 | 1,156,721 | +0.00(+0.00%) |
Jul 03, 2018 | 81.73 | 81.73 | 81.73 | 0 | +0.02(+0.02%) |