Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 73.33 | 73.77 | 72.82 | 73.31 | 509,200 | -0.47(-0.64%) |
Sep 27, 2018 | 72.95 | 74.52 | 72.64 | 73.78 | 591,673 | +1.13(+1.56%) |
Sep 26, 2018 | 73.35 | 73.43 | 72.02 | 72.65 | 554,090 | -0.41(-0.56%) |
Sep 25, 2018 | 72.94 | 73.37 | 71.91 | 73.06 | 919,916 | -0.26(-0.35%) |
Sep 24, 2018 | 73.91 | 74.38 | 72.81 | 73.32 | 569,339 | -0.75(-1.01%) |
Sep 21, 2018 | 75.09 | 75.85 | 73.60 | 74.07 | 907,800 | -0.98(-1.31%) |
Sep 20, 2018 | 75.92 | 76.96 | 74.83 | 75.05 | 702,889 | -0.81(-1.07%) |
Sep 19, 2018 | 76.46 | 77.49 | 74.55 | 75.86 | 355,875 | -0.50(-0.65%) |
Sep 18, 2018 | 75.64 | 78.00 | 74.75 | 76.36 | 826,134 | +0.87(+1.15%) |
Sep 17, 2018 | 80.31 | 80.92 | 75.04 | 75.49 | 922,641 | -5.04(-6.26%) |
Sep 14, 2018 | 81.63 | 81.82 | 80.09 | 80.53 | 345,400 | -0.78(-0.96%) |
Sep 13, 2018 | 81.08 | 82.10 | 80.99 | 81.31 | 333,289 | +0.86(+1.07%) |
Sep 12, 2018 | 79.93 | 80.58 | 77.85 | 80.45 | 481,023 | +0.51(+0.64%) |
Sep 11, 2018 | 84.00 | 84.56 | 79.64 | 79.94 | 778,758 | -4.15(-4.94%) |
Sep 10, 2018 | 83.99 | 84.14 | 82.92 | 84.09 | 277,988 | +0.72(+0.86%) |
Sep 07, 2018 | 82.59 | 84.32 | 81.14 | 83.37 | 225,600 | +0.58(+0.70%) |
Sep 06, 2018 | 82.80 | 84.06 | 82.00 | 82.79 | 290,925 | +0.16(+0.19%) |
Sep 05, 2018 | 84.14 | 84.30 | 80.72 | 82.63 | 401,538 | -2.07(-2.44%) |
Sep 04, 2018 | 84.54 | 84.95 | 83.85 | 84.70 | 570,367 | -0.28(-0.33%) |
Aug 31, 2018 | 84.98 | 84.98 | 84.98 | 0 | +0.96(+1.14%) | |
Aug 30, 2018 | 84.22 | 84.59 | 83.32 | 84.02 | 208,359 | -0.21(-0.25%) |
Aug 29, 2018 | 83.75 | 84.72 | 83.61 | 84.23 | 600,096 | +0.45(+0.54%) |
Aug 28, 2018 | 82.39 | 84.15 | 81.90 | 83.78 | 723,765 | +1.38(+1.67%) |
Aug 27, 2018 | 82.38 | 83.57 | 81.53 | 82.40 | 309,409 | +0.73(+0.89%) |
Aug 24, 2018 | 80.51 | 81.87 | 80.36 | 81.67 | 363,700 | +1.40(+1.74%) |
Aug 23, 2018 | 80.80 | 81.31 | 79.67 | 80.27 | 305,608 | -0.42(-0.52%) |
Aug 22, 2018 | 79.99 | 80.81 | 79.99 | 80.69 | 318,478 | +0.28(+0.35%) |
Aug 21, 2018 | 79.32 | 81.15 | 79.32 | 80.41 | 418,313 | +1.09(+1.37%) |
Aug 20, 2018 | 78.52 | 79.72 | 77.92 | 79.32 | 395,239 | +1.11(+1.42%) |
Aug 17, 2018 | 78.55 | 79.45 | 76.85 | 78.21 | 429,600 | -0.73(-0.92%) |
Aug 16, 2018 | 78.69 | 79.33 | 78.06 | 78.94 | 308,323 | +0.64(+0.82%) |
Aug 15, 2018 | 79.69 | 80.20 | 77.22 | 78.30 | 386,814 | -1.76(-2.20%) |
Aug 14, 2018 | 79.06 | 80.67 | 78.98 | 80.06 | 561,180 | +1.05(+1.33%) |
Aug 13, 2018 | 77.83 | 79.36 | 77.65 | 79.01 | 466,242 | +1.38(+1.78%) |
Aug 10, 2018 | 76.58 | 77.98 | 76.04 | 77.63 | 404,200 | +0.28(+0.36%) |
Aug 09, 2018 | 77.43 | 78.18 | 77.07 | 77.35 | 339,781 | +0.00(+0.00%) |
Aug 08, 2018 | 77.44 | 77.80 | 76.79 | 77.35 | 208,954 | -0.16(-0.21%) |
Aug 07, 2018 | 77.78 | 78.67 | 77.47 | 77.51 | 436,502 | -0.10(-0.13%) |
Aug 06, 2018 | 75.85 | 78.00 | 75.12 | 77.61 | 679,446 | +1.49(+1.96%) |
Aug 03, 2018 | 76.47 | 76.55 | 74.97 | 76.12 | 518,500 | +0.07(+0.09%) |
Aug 02, 2018 | 74.45 | 76.10 | 73.52 | 76.05 | 416,169 | +1.39(+1.86%) |
Aug 01, 2018 | 74.40 | 75.81 | 73.51 | 74.66 | 756,092 | +0.35(+0.47%) |
Jul 31, 2018 | 73.03 | 74.87 | 72.37 | 74.31 | 740,398 | +1.88(+2.60%) |
Jul 30, 2018 | 74.61 | 75.47 | 72.28 | 72.43 | 892,756 | -2.10(-2.82%) |
Jul 27, 2018 | 77.58 | 78.41 | 74.47 | 74.53 | 843,200 | -3.34(-4.29%) |
Jul 26, 2018 | 77.32 | 78.10 | 75.39 | 77.87 | 1,260,601 | +0.23(+0.30%) |
Jul 25, 2018 | 79.71 | 75.05 | 77.64 | 2,420,819 | +2.07(+2.74%) | |
Jul 24, 2018 | 83.99 | 75.06 | 75.57 | 5,359,470 | -12.71(-14.40%) | |
Jul 23, 2018 | 86.76 | 88.87 | 86.67 | 88.28 | 1,064,737 | +1.28(+1.47%) |
Jul 20, 2018 | 87.07 | 87.98 | 86.15 | 87.00 | 592,323 | +0.02(+0.02%) |
Jul 19, 2018 | 85.36 | 87.24 | 85.36 | 86.98 | 498,437 | +1.01(+1.17%) |
Jul 18, 2018 | 87.42 | 88.38 | 85.37 | 85.97 | 468,923 | -1.37(-1.57%) |
Jul 17, 2018 | 85.38 | 88.09 | 84.52 | 87.34 | 849,076 | +3.50(+4.17%) |
Jul 16, 2018 | 84.59 | 85.39 | 83.59 | 83.84 | 496,202 | -0.91(-1.07%) |
Jul 13, 2018 | 85.60 | 85.86 | 84.74 | 84.75 | 349,083 | -0.68(-0.80%) |
Jul 12, 2018 | 84.16 | 85.51 | 84.06 | 85.43 | 507,854 | +1.88(+2.25%) |
Jul 11, 2018 | 83.00 | 84.29 | 82.08 | 83.55 | 419,381 | +0.25(+0.30%) |
Jul 10, 2018 | 84.25 | 84.94 | 82.98 | 83.30 | 426,183 | -0.75(-0.89%) |
Jul 09, 2018 | 84.66 | 85.25 | 83.02 | 84.05 | 575,584 | -0.35(-0.41%) |
Jul 06, 2018 | 83.21 | 84.88 | 83.14 | 84.40 | 691,381 | +1.47(+1.77%) |
Jul 05, 2018 | 83.45 | 83.72 | 82.48 | 82.93 | 426,501 | -0.01(-0.01%) |
Jul 03, 2018 | 82.94 | 82.94 | 82.94 | 0 | +0.58(+0.70%) |