Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 72.79 | 73.07 | 72.74 | 73.04 | 31,982 | +0.66(+0.91%) |
Sep 27, 2018 | 72.25 | 72.48 | 72.23 | 72.38 | 10,157 | -0.15(-0.21%) |
Sep 26, 2018 | 72.82 | 72.83 | 72.46 | 72.53 | 17,212 | -0.35(-0.47%) |
Sep 25, 2018 | 72.88 | 72.95 | 72.88 | 72.88 | 16,977 | +0.00(+0.00%) |
Sep 24, 2018 | 73.06 | 73.10 | 72.85 | 72.88 | 24,563 | -0.20(-0.28%) |
Sep 21, 2018 | 73.12 | 73.14 | 73.00 | 73.08 | 45,569 | -0.10(-0.13%) |
Sep 20, 2018 | 73.26 | 73.27 | 73.04 | 73.17 | 25,622 | +0.13(+0.18%) |
Sep 19, 2018 | 72.80 | 73.10 | 72.54 | 73.04 | 44,923 | +0.33(+0.45%) |
Sep 18, 2018 | 72.59 | 72.74 | 72.57 | 72.72 | 11,254 | +0.26(+0.36%) |
Sep 17, 2018 | 72.52 | 72.54 | 72.42 | 72.46 | 18,425 | +0.07(+0.09%) |
Sep 14, 2018 | 72.51 | 72.51 | 72.32 | 72.39 | 20,798 | -0.20(-0.28%) |
Sep 13, 2018 | 72.61 | 72.70 | 72.48 | 72.59 | 15,590 | +0.00(+0.00%) |
Sep 12, 2018 | 72.22 | 72.72 | 72.22 | 72.59 | 31,395 | +0.62(+0.86%) |
Sep 11, 2018 | 71.69 | 71.97 | 71.69 | 71.97 | 28,030 | +0.25(+0.35%) |
Sep 10, 2018 | 71.75 | 71.75 | 71.69 | 71.72 | 5,892 | +0.09(+0.12%) |
Sep 07, 2018 | 71.79 | 71.79 | 71.59 | 71.63 | 22,157 | -0.19(-0.27%) |
Sep 06, 2018 | 71.55 | 71.88 | 71.33 | 71.83 | 72,331 | +0.19(+0.27%) |
Sep 05, 2018 | 71.72 | 71.72 | 71.52 | 71.63 | 27,752 | +0.03(+0.04%) |
Sep 04, 2018 | 71.62 | 71.67 | 71.49 | 71.61 | 73,837 | -0.68(-0.94%) |
Aug 31, 2018 | 72.29 | 72.29 | 72.29 | 0 | -0.44(-0.60%) | |
Aug 30, 2018 | 72.67 | 72.75 | 72.59 | 72.73 | 17,886 | -0.37(-0.51%) |
Aug 29, 2018 | 72.94 | 73.11 | 72.79 | 73.10 | 28,740 | +0.15(+0.21%) |
Aug 28, 2018 | 73.16 | 73.20 | 72.94 | 72.95 | 42,919 | +0.13(+0.18%) |
Aug 27, 2018 | 72.36 | 72.82 | 72.36 | 72.81 | 55,274 | +0.38(+0.53%) |
Aug 24, 2018 | 72.27 | 72.49 | 72.27 | 72.43 | 17,880 | +0.33(+0.46%) |
Aug 23, 2018 | 72.21 | 72.35 | 72.07 | 72.10 | 74,270 | -0.55(-0.76%) |
Aug 22, 2018 | 72.45 | 72.65 | 72.36 | 72.65 | 34,445 | +0.32(+0.44%) |
Aug 21, 2018 | 72.38 | 72.45 | 72.28 | 72.34 | 22,044 | +0.00(+0.00%) |
Aug 20, 2018 | 72.15 | 72.34 | 72.15 | 72.34 | 30,041 | +0.10(+0.13%) |
Aug 17, 2018 | 72.15 | 72.26 | 72.00 | 72.24 | 23,527 | +0.57(+0.79%) |
Aug 16, 2018 | 71.72 | 71.86 | 71.60 | 71.67 | 23,916 | -0.13(-0.18%) |
Aug 15, 2018 | 71.92 | 71.92 | 71.62 | 71.80 | 24,375 | -0.36(-0.50%) |
Aug 14, 2018 | 72.12 | 72.16 | 71.93 | 72.16 | 21,885 | +0.35(+0.49%) |
Aug 13, 2018 | 71.82 | 71.98 | 71.70 | 71.81 | 17,968 | -0.05(-0.07%) |
Aug 10, 2018 | 72.03 | 72.14 | 71.72 | 71.86 | 69,850 | -0.47(-0.65%) |
Aug 09, 2018 | 72.44 | 72.44 | 72.27 | 72.33 | 39,228 | -0.14(-0.19%) |
Aug 08, 2018 | 72.27 | 72.52 | 72.15 | 72.46 | 14,723 | +0.20(+0.28%) |
Aug 07, 2018 | 72.63 | 72.65 | 72.15 | 72.26 | 63,503 | -0.29(-0.40%) |
Aug 06, 2018 | 72.40 | 72.56 | 72.37 | 72.55 | 16,955 | -0.10(-0.13%) |
Aug 03, 2018 | 72.59 | 72.75 | 72.59 | 72.64 | 79,889 | +0.16(+0.22%) |
Aug 02, 2018 | 72.42 | 72.59 | 72.42 | 72.48 | 57,640 | -0.08(-0.11%) |
Aug 01, 2018 | 72.48 | 72.59 | 72.48 | 72.56 | 34,763 | +0.05(+0.07%) |
Jul 31, 2018 | 72.33 | 72.60 | 72.25 | 72.51 | 49,351 | +0.13(+0.18%) |
Jul 30, 2018 | 72.33 | 72.58 | 72.32 | 72.37 | 42,933 | +0.17(+0.24%) |
Jul 27, 2018 | 72.14 | 72.25 | 72.14 | 72.20 | 24,877 | +0.06(+0.08%) |
Jul 26, 2018 | 72.21 | 72.32 | 72.04 | 72.14 | 28,402 | -0.19(-0.26%) |
Jul 25, 2018 | 72.02 | 72.39 | 71.81 | 72.34 | 80,203 | +0.66(+0.92%) |
Jul 24, 2018 | 71.64 | 71.75 | 71.64 | 71.68 | 9,413 | +0.04(+0.05%) |
Jul 23, 2018 | 71.72 | 71.76 | 71.58 | 71.64 | 25,025 | -0.22(-0.31%) |
Jul 20, 2018 | 71.79 | 71.91 | 71.71 | 71.86 | 61,190 | +0.78(+1.10%) |
Jul 19, 2018 | 71.23 | 71.26 | 70.97 | 71.07 | 44,856 | -0.54(-0.75%) |
Jul 18, 2018 | 71.22 | 71.61 | 71.10 | 71.61 | 23,891 | +0.11(+0.15%) |
Jul 17, 2018 | 71.58 | 71.58 | 71.34 | 71.50 | 48,852 | -0.24(-0.33%) |
Jul 16, 2018 | 71.74 | 71.96 | 71.72 | 71.74 | 19,692 | +0.07(+0.10%) |
Jul 13, 2018 | 71.49 | 71.67 | 71.47 | 71.67 | 16,611 | +0.02(+0.02%) |
Jul 12, 2018 | 71.62 | 71.66 | 71.53 | 71.66 | 19,560 | +0.27(+0.37%) |
Jul 11, 2018 | 71.76 | 72.17 | 71.37 | 71.39 | 146,642 | -0.49(-0.68%) |
Jul 10, 2018 | 71.79 | 71.90 | 71.73 | 71.88 | 65,035 | -0.02(-0.03%) |
Jul 09, 2018 | 72.14 | 72.15 | 71.84 | 71.90 | 52,560 | -0.04(-0.05%) |
Jul 06, 2018 | 71.85 | 72.08 | 71.84 | 71.93 | 17,638 | +0.14(+0.20%) |
Jul 05, 2018 | 71.80 | 71.87 | 71.72 | 71.79 | 35,821 | +0.16(+0.23%) |
Jul 03, 2018 | 71.63 | 71.63 | 71.63 | 0 | +0.20(+0.28%) |