Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 78.13 | 79.27 | 77.58 | 78.06 | 181,400 | -0.26(-0.33%) |
Sep 27, 2018 | 77.78 | 78.87 | 76.16 | 78.32 | 220,208 | +0.36(+0.46%) |
Sep 26, 2018 | 76.18 | 79.62 | 75.45 | 77.96 | 448,718 | +2.76(+3.67%) |
Sep 25, 2018 | 72.81 | 77.36 | 71.88 | 75.20 | 430,234 | +3.61(+5.04%) |
Sep 24, 2018 | 69.52 | 71.70 | 68.98 | 71.59 | 391,061 | +1.98(+2.84%) |
Sep 21, 2018 | 71.69 | 72.36 | 69.04 | 69.61 | 706,600 | -2.01(-2.81%) |
Sep 20, 2018 | 72.25 | 73.74 | 71.08 | 71.62 | 223,226 | +0.00(+0.00%) |
Sep 19, 2018 | 71.21 | 72.73 | 70.51 | 71.62 | 145,099 | +0.66(+0.93%) |
Sep 18, 2018 | 68.50 | 71.27 | 67.51 | 70.96 | 454,462 | +2.29(+3.33%) |
Sep 17, 2018 | 73.95 | 74.37 | 68.48 | 68.67 | 401,912 | -5.32(-7.19%) |
Sep 14, 2018 | 74.76 | 75.82 | 73.96 | 73.99 | 317,300 | -0.75(-1.00%) |
Sep 13, 2018 | 75.36 | 76.47 | 74.58 | 74.74 | 205,837 | -0.06(-0.08%) |
Sep 12, 2018 | 76.35 | 77.21 | 74.38 | 74.80 | 274,587 | -1.87(-2.44%) |
Sep 11, 2018 | 75.91 | 77.00 | 74.89 | 76.67 | 129,870 | +0.96(+1.27%) |
Sep 10, 2018 | 75.00 | 75.87 | 73.88 | 75.71 | 197,949 | +1.10(+1.47%) |
Sep 07, 2018 | 73.35 | 74.78 | 72.84 | 74.61 | 176,300 | +1.23(+1.68%) |
Sep 06, 2018 | 74.99 | 75.20 | 72.50 | 73.38 | 165,079 | -1.68(-2.24%) |
Sep 05, 2018 | 75.43 | 76.38 | 73.13 | 75.06 | 172,340 | -0.38(-0.50%) |
Sep 04, 2018 | 76.25 | 78.79 | 75.03 | 75.44 | 275,817 | -1.23(-1.60%) |
Aug 31, 2018 | 76.67 | 76.67 | 76.67 | 0 | +2.23(+3.00%) | |
Aug 30, 2018 | 74.89 | 75.84 | 73.86 | 74.44 | 279,080 | +0.31(+0.42%) |
Aug 29, 2018 | 73.00 | 74.95 | 72.51 | 74.13 | 217,466 | +1.37(+1.88%) |
Aug 28, 2018 | 72.91 | 74.41 | 71.62 | 72.76 | 158,453 | -0.15(-0.21%) |
Aug 27, 2018 | 69.29 | 73.17 | 69.12 | 72.91 | 268,595 | +3.83(+5.54%) |
Aug 24, 2018 | 70.04 | 71.49 | 68.64 | 69.08 | 330,600 | -0.62(-0.89%) |
Aug 23, 2018 | 71.32 | 71.32 | 68.66 | 69.70 | 196,882 | -1.55(-2.18%) |
Aug 22, 2018 | 71.35 | 72.49 | 69.99 | 71.25 | 227,345 | -0.08(-0.11%) |
Aug 21, 2018 | 68.39 | 71.55 | 68.25 | 71.33 | 223,953 | +2.89(+4.22%) |
Aug 20, 2018 | 69.80 | 70.28 | 68.29 | 68.44 | 123,028 | -1.25(-1.79%) |
Aug 17, 2018 | 70.73 | 71.36 | 68.75 | 69.69 | 324,100 | -1.04(-1.47%) |
Aug 16, 2018 | 70.56 | 71.29 | 69.43 | 70.73 | 252,559 | +0.50(+0.71%) |
Aug 15, 2018 | 70.60 | 71.11 | 69.67 | 70.23 | 176,940 | -0.95(-1.33%) |
Aug 14, 2018 | 69.40 | 71.46 | 68.71 | 71.18 | 140,861 | +2.11(+3.05%) |
Aug 13, 2018 | 69.30 | 70.18 | 68.66 | 69.07 | 200,513 | +0.21(+0.30%) |
Aug 10, 2018 | 68.32 | 69.72 | 68.26 | 68.86 | 134,000 | +0.42(+0.61%) |
Aug 09, 2018 | 70.00 | 71.25 | 68.33 | 68.44 | 261,533 | -1.38(-1.98%) |
Aug 08, 2018 | 71.46 | 71.90 | 69.71 | 69.82 | 722,943 | -1.74(-2.43%) |
Aug 07, 2018 | 70.65 | 71.96 | 69.91 | 71.56 | 275,261 | +0.84(+1.19%) |
Aug 06, 2018 | 68.69 | 71.84 | 68.01 | 70.72 | 397,783 | +2.47(+3.62%) |
Aug 03, 2018 | 69.68 | 70.25 | 67.69 | 68.25 | 558,700 | -1.95(-2.78%) |
Aug 02, 2018 | 66.56 | 71.07 | 66.25 | 70.20 | 539,951 | +3.41(+5.11%) |
Aug 01, 2018 | 62.23 | 72.34 | 60.66 | 66.79 | 1,543,701 | +7.25(+12.18%) |
Jul 31, 2018 | 59.28 | 60.07 | 58.65 | 59.54 | 574,931 | +0.63(+1.07%) |
Jul 30, 2018 | 59.61 | 59.61 | 57.44 | 58.91 | 334,462 | -0.81(-1.36%) |
Jul 27, 2018 | 62.20 | 62.20 | 59.25 | 59.72 | 247,000 | -2.25(-3.63%) |
Jul 26, 2018 | 60.95 | 62.66 | 60.45 | 61.97 | 269,354 | +0.61(+0.99%) |
Jul 25, 2018 | 61.25 | 62.88 | 60.30 | 61.36 | 334,029 | -0.04(-0.07%) |
Jul 24, 2018 | 61.44 | 62.75 | 60.55 | 61.40 | 384,462 | +0.67(+1.10%) |
Jul 23, 2018 | 61.51 | 63.32 | 60.24 | 60.73 | 370,926 | -1.56(-2.50%) |
Jul 20, 2018 | 63.80 | 64.71 | 62.06 | 62.29 | 406,534 | -1.55(-2.43%) |
Jul 19, 2018 | 63.60 | 64.34 | 62.43 | 63.84 | 353,163 | +0.08(+0.13%) |
Jul 18, 2018 | 66.56 | 66.61 | 63.72 | 63.76 | 362,255 | -3.13(-4.68%) |
Jul 17, 2018 | 67.03 | 69.36 | 66.56 | 66.89 | 293,670 | -0.01(-0.01%) |
Jul 16, 2018 | 66.61 | 67.88 | 65.70 | 66.90 | 378,207 | -0.08(-0.12%) |
Jul 13, 2018 | 66.98 | 352,602 | -0.05(-0.07%) | |||
Jul 12, 2018 | 68.10 | 66.00 | 67.03 | 373,355 | +0.92(+1.39%) | |
Jul 11, 2018 | 65.75 | 66.62 | 65.08 | 66.11 | 318,297 | -0.37(-0.56%) |
Jul 10, 2018 | 67.28 | 67.67 | 66.36 | 66.48 | 291,615 | -0.32(-0.48%) |
Jul 09, 2018 | 67.49 | 67.75 | 65.62 | 66.80 | 482,854 | -0.31(-0.46%) |
Jul 06, 2018 | 66.66 | 68.47 | 66.25 | 67.11 | 298,648 | +0.88(+1.33%) |
Jul 05, 2018 | 66.37 | 67.27 | 65.28 | 66.23 | 354,180 | +0.81(+1.24%) |
Jul 03, 2018 | 65.42 | 65.42 | 65.42 | 0 | +0.55(+0.85%) |