Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 70.90 | 72.28 | 70.55 | 72.23 | 129,148 | +1.33(+1.88%) |
Sep 27, 2018 | 70.75 | 71.24 | 70.53 | 70.90 | 126,139 | +0.35(+0.49%) |
Sep 26, 2018 | 71.64 | 72.18 | 70.40 | 70.55 | 154,433 | -0.89(-1.25%) |
Sep 25, 2018 | 70.55 | 71.74 | 70.45 | 71.44 | 103,248 | +1.19(+1.69%) |
Sep 24, 2018 | 71.14 | 71.64 | 70.20 | 70.25 | 134,765 | -0.99(-1.39%) |
Sep 21, 2018 | 70.20 | 72.03 | 70.10 | 71.24 | 640,383 | +1.14(+1.62%) |
Sep 20, 2018 | 71.44 | 71.44 | 69.46 | 70.10 | 141,058 | -0.94(-1.32%) |
Sep 19, 2018 | 72.63 | 72.87 | 70.85 | 71.04 | 179,745 | -1.63(-2.24%) |
Sep 18, 2018 | 72.82 | 72.97 | 71.74 | 72.68 | 210,486 | -0.15(-0.20%) |
Sep 17, 2018 | 74.46 | 74.46 | 72.48 | 72.82 | 293,528 | -1.78(-2.39%) |
Sep 14, 2018 | 73.66 | 75.54 | 73.22 | 74.60 | 191,751 | +1.29(+1.75%) |
Sep 13, 2018 | 74.80 | 75.05 | 72.97 | 73.32 | 123,218 | -0.94(-1.27%) |
Sep 12, 2018 | 74.90 | 75.35 | 74.16 | 74.26 | 135,550 | -0.64(-0.86%) |
Sep 11, 2018 | 74.65 | 75.35 | 74.06 | 74.90 | 96,510 | +0.25(+0.33%) |
Sep 10, 2018 | 75.49 | 76.09 | 74.50 | 74.65 | 78,053 | +0.05(+0.07%) |
Sep 07, 2018 | 73.81 | 74.65 | 73.81 | 74.60 | 123,990 | +0.40(+0.53%) |
Sep 06, 2018 | 73.61 | 74.55 | 73.61 | 74.21 | 102,034 | +0.20(+0.27%) |
Sep 05, 2018 | 74.41 | 74.41 | 73.37 | 74.01 | 67,303 | -0.54(-0.73%) |
Sep 04, 2018 | 74.65 | 74.70 | 73.07 | 74.55 | 109,660 | -0.30(-0.40%) |
Aug 31, 2018 | 74.85 | 74.85 | 74.85 | 0 | +0.64(+0.87%) | |
Aug 30, 2018 | 76.19 | 76.19 | 73.66 | 74.21 | 110,806 | -1.68(-2.21%) |
Aug 29, 2018 | 75.79 | 76.37 | 75.15 | 75.89 | 91,103 | +0.03(+0.05%) |
Aug 28, 2018 | 75.76 | 76.15 | 75.36 | 75.85 | 122,652 | +0.39(+0.52%) |
Aug 27, 2018 | 75.06 | 75.76 | 74.44 | 75.46 | 107,600 | +0.74(+0.99%) |
Aug 24, 2018 | 73.68 | 74.77 | 73.49 | 74.72 | 103,237 | +1.33(+1.82%) |
Aug 23, 2018 | 72.30 | 73.58 | 71.91 | 73.39 | 91,718 | +0.99(+1.36%) |
Aug 22, 2018 | 72.35 | 72.75 | 72.15 | 72.40 | 136,613 | -0.10(-0.14%) |
Aug 21, 2018 | 72.30 | 73.04 | 72.30 | 72.50 | 143,712 | +0.25(+0.34%) |
Aug 20, 2018 | 73.49 | 73.61 | 72.20 | 72.25 | 118,221 | -1.28(-1.75%) |
Aug 17, 2018 | 73.04 | 73.63 | 72.55 | 73.53 | 107,087 | +0.44(+0.61%) |
Aug 16, 2018 | 71.86 | 73.19 | 71.86 | 73.09 | 124,856 | +1.63(+2.28%) |
Aug 15, 2018 | 72.50 | 72.84 | 71.31 | 71.46 | 100,062 | -1.48(-2.03%) |
Aug 14, 2018 | 72.70 | 73.78 | 72.28 | 72.94 | 132,444 | +0.44(+0.61%) |
Aug 13, 2018 | 72.25 | 73.15 | 71.76 | 72.50 | 163,891 | +0.39(+0.55%) |
Aug 10, 2018 | 69.78 | 72.50 | 69.49 | 72.10 | 163,518 | +1.88(+2.67%) |
Aug 09, 2018 | 71.56 | 72.38 | 69.98 | 70.23 | 176,492 | -0.79(-1.11%) |
Aug 08, 2018 | 72.94 | 76.35 | 70.13 | 71.02 | 373,267 | +4.74(+7.15%) |
Aug 07, 2018 | 66.48 | 66.70 | 64.95 | 66.28 | 83,735 | -0.10(-0.15%) |
Aug 06, 2018 | 65.84 | 66.43 | 65.29 | 66.38 | 65,618 | +0.54(+0.82%) |
Aug 03, 2018 | 68.01 | 68.16 | 65.69 | 65.84 | 119,447 | -1.92(-2.84%) |
Aug 02, 2018 | 67.76 | 68.30 | 67.32 | 67.76 | 75,360 | -0.05(-0.07%) |
Aug 01, 2018 | 67.22 | 67.96 | 66.63 | 67.81 | 61,531 | +0.59(+0.88%) |
Jul 31, 2018 | 65.74 | 67.46 | 65.64 | 67.22 | 95,778 | +1.58(+2.41%) |
Jul 30, 2018 | 66.82 | 67.37 | 65.54 | 65.64 | 52,984 | -1.23(-1.85%) |
Jul 27, 2018 | 68.40 | 68.40 | 66.13 | 66.87 | 58,963 | -1.33(-1.95%) |
Jul 26, 2018 | 68.11 | 68.85 | 67.66 | 68.20 | 128,427 | +0.10(+0.14%) |
Jul 25, 2018 | 67.61 | 68.11 | 67.07 | 68.11 | 49,086 | +0.39(+0.58%) |
Jul 24, 2018 | 68.30 | 68.55 | 67.32 | 67.71 | 80,396 | -0.15(-0.22%) |
Jul 23, 2018 | 67.96 | 68.25 | 67.37 | 67.86 | 89,373 | -0.15(-0.22%) |
Jul 20, 2018 | 68.01 | 68.40 | 67.76 | 68.01 | 100,116 | -0.20(-0.29%) |
Jul 19, 2018 | 68.35 | 68.45 | 67.91 | 68.20 | 162,193 | -0.05(-0.07%) |
Jul 18, 2018 | 68.11 | 68.50 | 67.51 | 68.25 | 181,927 | +0.15(+0.22%) |
Jul 17, 2018 | 68.06 | 68.30 | 67.86 | 68.11 | 73,936 | +0.05(+0.07%) |
Jul 16, 2018 | 69.29 | 69.29 | 67.96 | 68.06 | 88,459 | -0.94(-1.36%) |
Jul 13, 2018 | 68.95 | 69.24 | 68.60 | 68.99 | 105,863 | +0.05(+0.07%) |
Jul 12, 2018 | 68.99 | 69.17 | 68.30 | 68.95 | 138,524 | +0.64(+0.94%) |
Jul 11, 2018 | 67.86 | 68.75 | 67.81 | 68.30 | 126,208 | -0.20(-0.29%) |
Jul 10, 2018 | 68.99 | 69.29 | 68.03 | 68.50 | 230,093 | +0.30(+0.43%) |
Jul 09, 2018 | 67.81 | 68.70 | 67.61 | 68.20 | 161,698 | +0.74(+1.10%) |
Jul 06, 2018 | 66.72 | 67.91 | 66.28 | 67.46 | 165,969 | +0.59(+0.89%) |
Jul 05, 2018 | 66.13 | 66.92 | 65.69 | 66.87 | 159,674 | +0.94(+1.42%) |
Jul 03, 2018 | 65.93 | 65.93 | 65.93 | 0 | +0.89(+1.37%) |