Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 80.49 | 80.71 | 80.49 | 80.68 | 5,341 | +0.17(+0.21%) |
Sep 27, 2018 | 80.60 | 80.72 | 80.43 | 80.50 | 3,902 | +0.05(+0.06%) |
Sep 26, 2018 | 80.89 | 81.00 | 80.40 | 80.46 | 5,567 | -0.43(-0.54%) |
Sep 25, 2018 | 81.22 | 81.22 | 80.89 | 80.89 | 4,215 | -0.24(-0.30%) |
Sep 24, 2018 | 81.50 | 81.50 | 80.96 | 81.13 | 3,808 | -0.62(-0.76%) |
Sep 21, 2018 | 81.84 | 81.84 | 81.73 | 81.76 | 1,426 | +0.05(+0.06%) |
Sep 20, 2018 | 81.30 | 81.71 | 81.30 | 81.71 | 7,323 | +0.58(+0.72%) |
Sep 19, 2018 | 81.46 | 81.51 | 81.12 | 81.12 | 24,129 | -0.19(-0.24%) |
Sep 18, 2018 | 81.23 | 81.40 | 81.23 | 81.32 | 1,613 | +0.20(+0.25%) |
Sep 17, 2018 | 81.26 | 81.26 | 81.05 | 81.12 | 1,758 | -0.24(-0.29%) |
Sep 14, 2018 | 81.26 | 81.35 | 81.10 | 81.35 | 3,400 | +0.06(+0.08%) |
Sep 13, 2018 | 81.12 | 81.30 | 81.12 | 81.29 | 10,292 | +0.49(+0.61%) |
Sep 12, 2018 | 80.81 | 80.84 | 80.66 | 80.80 | 16,029 | -0.04(-0.05%) |
Sep 11, 2018 | 80.36 | 80.84 | 80.36 | 80.83 | 2,519 | +0.21(+0.26%) |
Sep 10, 2018 | 80.74 | 80.79 | 80.61 | 80.62 | 3,271 | +0.27(+0.34%) |
Sep 07, 2018 | 80.40 | 80.68 | 80.35 | 80.35 | 4,387 | -0.31(-0.38%) |
Sep 06, 2018 | 80.67 | 80.67 | 80.66 | 80.66 | 1,495 | -0.05(-0.06%) |
Sep 05, 2018 | 80.47 | 80.71 | 80.47 | 80.71 | 1,510 | +0.09(+0.11%) |
Sep 04, 2018 | 80.59 | 80.61 | 80.35 | 80.61 | 184,435 | +0.20(+0.25%) |
Aug 31, 2018 | 80.41 | 80.41 | 80.41 | 0 | -0.07(-0.09%) | |
Aug 30, 2018 | 80.73 | 80.73 | 80.46 | 80.49 | 2,853 | -0.51(-0.63%) |
Aug 29, 2018 | 80.78 | 81.07 | 80.78 | 81.00 | 4,926 | +0.41(+0.51%) |
Aug 28, 2018 | 80.61 | 80.65 | 80.53 | 80.59 | 163,021 | +0.05(+0.07%) |
Aug 27, 2018 | 80.44 | 80.67 | 80.44 | 80.53 | 16,221 | +0.19(+0.24%) |
Aug 24, 2018 | 80.12 | 80.34 | 80.12 | 80.34 | 3,400 | +0.57(+0.72%) |
Aug 23, 2018 | 79.85 | 79.91 | 79.77 | 79.77 | 2,458 | -0.33(-0.41%) |
Aug 22, 2018 | 80.22 | 80.22 | 80.02 | 80.09 | 3,833 | -0.26(-0.33%) |
Aug 21, 2018 | 80.38 | 80.43 | 80.34 | 80.36 | 7,939 | +0.15(+0.19%) |
Aug 20, 2018 | 80.11 | 80.21 | 80.11 | 80.21 | 1,644 | +0.37(+0.46%) |
Aug 17, 2018 | 79.61 | 79.97 | 79.61 | 79.84 | 3,619 | +0.43(+0.54%) |
Aug 16, 2018 | 79.58 | 79.65 | 79.41 | 79.41 | 4,127 | +0.50(+0.64%) |
Aug 15, 2018 | 78.49 | 78.93 | 78.49 | 78.91 | 1,661 | -0.16(-0.21%) |
Aug 14, 2018 | 79.21 | 79.23 | 79.07 | 79.07 | 2,199 | +0.37(+0.47%) |
Aug 13, 2018 | 79.00 | 79.00 | 78.62 | 78.71 | 1,450 | -0.20(-0.26%) |
Aug 10, 2018 | 78.93 | 79.18 | 78.91 | 78.91 | 4,497 | -0.42(-0.53%) |
Aug 09, 2018 | 79.60 | 79.61 | 79.33 | 79.33 | 3,569 | -0.06(-0.08%) |
Aug 08, 2018 | 79.40 | 79.47 | 79.39 | 79.39 | 1,826 | -0.11(-0.14%) |
Aug 07, 2018 | 79.45 | 79.68 | 79.45 | 79.50 | 6,606 | +0.07(+0.09%) |
Aug 06, 2018 | 79.16 | 79.58 | 79.16 | 79.43 | 5,463 | +0.24(+0.30%) |
Aug 03, 2018 | 79.06 | 79.30 | 79.02 | 79.19 | 5,265 | +0.38(+0.49%) |
Aug 02, 2018 | 78.49 | 78.86 | 78.48 | 78.81 | 11,482 | +0.05(+0.06%) |
Aug 01, 2018 | 78.75 | 78.76 | 78.44 | 78.76 | 176,171 | -0.10(-0.13%) |
Jul 31, 2018 | 78.52 | 78.96 | 78.52 | 78.86 | 9,146 | +0.57(+0.73%) |
Jul 30, 2018 | 78.79 | 78.79 | 78.29 | 78.29 | 3,160 | -0.35(-0.44%) |
Jul 27, 2018 | 79.13 | 79.13 | 78.55 | 78.64 | 3,181 | -0.41(-0.52%) |
Jul 26, 2018 | 79.13 | 79.13 | 79.05 | 79.05 | 1,599 | +0.35(+0.45%) |
Jul 25, 2018 | 78.31 | 78.71 | 78.23 | 78.70 | 5,539 | +0.54(+0.69%) |
Jul 24, 2018 | 78.37 | 78.37 | 78.09 | 78.16 | 2,623 | -0.13(-0.16%) |
Jul 23, 2018 | 78.15 | 78.29 | 78.13 | 78.29 | 6,000 | -0.05(-0.07%) |
Jul 20, 2018 | 78.32 | 78.39 | 78.22 | 78.34 | 5,373 | -0.21(-0.27%) |
Jul 19, 2018 | 78.30 | 78.62 | 78.28 | 78.56 | 6,794 | +0.17(+0.21%) |
Jul 18, 2018 | 78.23 | 78.43 | 78.23 | 78.39 | 6,084 | -0.01(-0.01%) |
Jul 17, 2018 | 78.23 | 78.40 | 78.20 | 78.40 | 2,414 | +0.36(+0.46%) |
Jul 16, 2018 | 78.30 | 78.30 | 78.02 | 78.04 | 2,517 | -0.26(-0.33%) |
Jul 13, 2018 | 78.30 | 78.36 | 78.25 | 78.30 | 36,240 | +0.00(+0.00%) |
Jul 12, 2018 | 78.11 | 78.36 | 77.93 | 78.30 | 85,708 | +0.39(+0.50%) |
Jul 11, 2018 | 77.80 | 78.03 | 77.80 | 77.91 | 1,643 | -0.38(-0.48%) |
Jul 10, 2018 | 78.61 | 78.61 | 78.16 | 78.29 | 20,980 | +0.32(+0.41%) |
Jul 09, 2018 | 78.08 | 77.65 | 77.96 | 77,825 | +0.31(+0.40%) | |
Jul 06, 2018 | 77.45 | 77.76 | 77.45 | 77.65 | 1,779 | +0.57(+0.75%) |
Jul 05, 2018 | 76.64 | 77.11 | 76.54 | 77.08 | 12,768 | +0.57(+0.75%) |
Jul 03, 2018 | 76.50 | 76.50 | 76.50 | 0 | +0.17(+0.23%) |