Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 71.47 | 72.26 | 71.06 | 71.82 | 521,061 | +0.57(+0.80%) |
Sep 27, 2018 | 71.41 | 71.53 | 69.70 | 71.25 | 784,445 | -0.20(-0.27%) |
Sep 26, 2018 | 72.79 | 73.61 | 71.36 | 71.44 | 555,398 | -1.48(-2.03%) |
Sep 25, 2018 | 72.78 | 73.97 | 72.75 | 72.92 | 583,057 | +0.46(+0.63%) |
Sep 24, 2018 | 72.98 | 73.41 | 72.23 | 72.47 | 672,531 | +0.81(+1.13%) |
Sep 21, 2018 | 72.27 | 72.77 | 71.49 | 71.66 | 1,449,765 | -1.35(-1.85%) |
Sep 20, 2018 | 73.55 | 74.03 | 71.78 | 73.01 | 558,873 | -0.24(-0.33%) |
Sep 19, 2018 | 72.74 | 74.11 | 72.40 | 73.25 | 513,658 | +0.72(+0.99%) |
Sep 18, 2018 | 72.41 | 72.88 | 71.41 | 72.53 | 716,999 | +0.27(+0.37%) |
Sep 17, 2018 | 70.17 | 72.92 | 69.03 | 72.26 | 1,205,804 | +3.08(+4.46%) |
Sep 14, 2018 | 69.63 | 70.33 | 69.11 | 69.18 | 468,053 | -0.46(-0.66%) |
Sep 13, 2018 | 70.00 | 70.58 | 69.39 | 69.63 | 580,297 | +0.18(+0.25%) |
Sep 12, 2018 | 67.67 | 70.28 | 67.67 | 69.46 | 666,532 | +1.79(+2.64%) |
Sep 11, 2018 | 67.95 | 68.00 | 67.02 | 67.67 | 526,598 | -0.74(-1.08%) |
Sep 10, 2018 | 68.99 | 69.32 | 68.28 | 68.40 | 758,197 | -0.62(-0.89%) |
Sep 07, 2018 | 68.81 | 69.63 | 68.00 | 69.02 | 568,703 | -0.10(-0.15%) |
Sep 06, 2018 | 69.36 | 70.08 | 68.75 | 69.12 | 412,485 | +0.01(+0.01%) |
Sep 05, 2018 | 69.28 | 70.04 | 68.73 | 69.11 | 583,895 | -0.41(-0.59%) |
Sep 04, 2018 | 70.32 | 70.37 | 69.10 | 69.52 | 678,616 | -1.55(-2.18%) |
Aug 31, 2018 | 71.07 | 71.07 | 71.07 | 0 | -0.13(-0.18%) | |
Aug 30, 2018 | 71.76 | 72.03 | 70.77 | 71.20 | 379,464 | -0.78(-1.09%) |
Aug 29, 2018 | 72.00 | 72.58 | 71.64 | 71.98 | 326,428 | +0.14(+0.19%) |
Aug 28, 2018 | 73.74 | 73.90 | 71.29 | 71.84 | 839,493 | -1.45(-1.98%) |
Aug 27, 2018 | 73.12 | 73.53 | 72.78 | 73.30 | 593,987 | +0.31(+0.42%) |
Aug 24, 2018 | 71.56 | 74.19 | 71.55 | 72.99 | 644,888 | +2.21(+3.12%) |
Aug 23, 2018 | 72.37 | 72.37 | 70.44 | 70.78 | 465,555 | -1.80(-2.48%) |
Aug 22, 2018 | 72.52 | 72.84 | 71.94 | 72.58 | 291,673 | +0.14(+0.19%) |
Aug 21, 2018 | 72.35 | 72.72 | 71.57 | 72.44 | 445,513 | +0.07(+0.10%) |
Aug 20, 2018 | 73.03 | 73.76 | 71.72 | 72.37 | 586,042 | -0.41(-0.56%) |
Aug 17, 2018 | 71.00 | 73.62 | 71.00 | 72.78 | 777,407 | +1.82(+2.56%) |
Aug 16, 2018 | 72.62 | 73.45 | 70.85 | 70.96 | 869,339 | -1.03(-1.42%) |
Aug 15, 2018 | 75.20 | 75.29 | 71.59 | 71.98 | 934,130 | -3.99(-5.25%) |
Aug 14, 2018 | 76.86 | 77.58 | 75.71 | 75.97 | 570,988 | -0.63(-0.83%) |
Aug 13, 2018 | 77.03 | 77.60 | 75.92 | 76.61 | 750,744 | -0.60(-0.77%) |
Aug 10, 2018 | 76.89 | 77.83 | 76.23 | 77.20 | 430,068 | -0.04(-0.05%) |
Aug 09, 2018 | 77.17 | 78.85 | 76.56 | 77.24 | 660,523 | -0.22(-0.29%) |
Aug 08, 2018 | 77.52 | 78.33 | 76.56 | 77.46 | 514,996 | -0.06(-0.07%) |
Aug 07, 2018 | 79.17 | 79.39 | 77.22 | 77.52 | 476,967 | -1.21(-1.54%) |
Aug 06, 2018 | 77.98 | 79.30 | 77.93 | 78.73 | 471,133 | +0.60(+0.76%) |
Aug 03, 2018 | 78.12 | 79.04 | 77.86 | 78.13 | 391,010 | +0.33(+0.42%) |
Aug 02, 2018 | 77.68 | 78.52 | 77.35 | 77.81 | 442,397 | -0.25(-0.32%) |
Aug 01, 2018 | 78.79 | 79.21 | 77.59 | 78.06 | 624,109 | -0.79(-1.00%) |
Jul 31, 2018 | 78.23 | 80.18 | 78.13 | 78.85 | 509,587 | +0.34(+0.43%) |
Jul 30, 2018 | 79.88 | 80.26 | 77.95 | 78.52 | 614,717 | -1.64(-2.05%) |
Jul 27, 2018 | 82.01 | 82.23 | 79.92 | 80.16 | 617,955 | -2.14(-2.60%) |
Jul 26, 2018 | 85.36 | 85.36 | 82.18 | 82.30 | 841,014 | -3.36(-3.93%) |
Jul 25, 2018 | 84.55 | 85.76 | 84.52 | 85.66 | 382,733 | +1.21(+1.43%) |
Jul 24, 2018 | 84.20 | 85.27 | 84.05 | 84.45 | 441,291 | +0.16(+0.19%) |
Jul 23, 2018 | 85.66 | 85.74 | 84.20 | 84.29 | 404,762 | -1.36(-1.59%) |
Jul 20, 2018 | 85.68 | 86.18 | 85.02 | 85.66 | 512,354 | +0.06(+0.07%) |
Jul 19, 2018 | 84.63 | 86.68 | 84.36 | 85.60 | 397,271 | +0.12(+0.14%) |
Jul 18, 2018 | 84.81 | 85.86 | 84.58 | 85.48 | 355,139 | +0.50(+0.59%) |
Jul 17, 2018 | 83.97 | 85.49 | 83.88 | 84.97 | 458,473 | +0.51(+0.61%) |
Jul 16, 2018 | 84.76 | 85.48 | 84.00 | 84.46 | 519,812 | -0.14(-0.17%) |
Jul 13, 2018 | 85.25 | 85.37 | 84.31 | 84.60 | 270,614 | -0.98(-1.14%) |
Jul 12, 2018 | 85.62 | 86.11 | 85.41 | 85.58 | 422,510 | +0.27(+0.32%) |
Jul 11, 2018 | 85.69 | 86.16 | 84.74 | 85.31 | 524,807 | -0.44(-0.51%) |
Jul 10, 2018 | 85.43 | 85.97 | 84.63 | 85.75 | 309,370 | +0.35(+0.41%) |
Jul 09, 2018 | 86.40 | 86.84 | 85.13 | 85.39 | 753,823 | -0.85(-0.98%) |
Jul 06, 2018 | 88.46 | 88.61 | 85.93 | 86.24 | 874,902 | -2.56(-2.89%) |
Jul 05, 2018 | 91.34 | 91.82 | 88.26 | 88.80 | 1,099,364 | -0.22(-0.25%) |
Jul 03, 2018 | 89.03 | 89.03 | 89.03 | 0 | +3.02(+3.51%) |