Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 72.88 | 73.22 | 72.84 | 73.06 | 716,533 | +0.03(+0.05%) |
Sep 27, 2018 | 73.07 | 73.45 | 72.94 | 73.03 | 721,970 | +0.00(+0.00%) |
Sep 26, 2018 | 73.45 | 73.62 | 72.95 | 73.03 | 588,214 | -0.33(-0.46%) |
Sep 25, 2018 | 73.88 | 73.93 | 73.29 | 73.36 | 552,428 | -0.41(-0.55%) |
Sep 24, 2018 | 74.28 | 74.29 | 73.66 | 73.77 | 792,989 | -0.61(-0.82%) |
Sep 21, 2018 | 74.48 | 74.48 | 74.33 | 74.38 | 713,630 | +0.17(+0.22%) |
Sep 20, 2018 | 73.88 | 74.28 | 73.86 | 74.21 | 669,548 | +0.61(+0.83%) |
Sep 19, 2018 | 73.52 | 73.85 | 73.52 | 73.60 | 601,321 | +0.06(+0.08%) |
Sep 18, 2018 | 73.36 | 73.71 | 73.20 | 73.54 | 617,583 | +0.25(+0.34%) |
Sep 17, 2018 | 73.50 | 73.50 | 73.22 | 73.29 | 907,025 | +0.00(+0.00%) |
Sep 14, 2018 | 73.26 | 73.33 | 73.05 | 73.29 | 538,616 | +0.05(+0.07%) |
Sep 13, 2018 | 73.15 | 73.26 | 72.96 | 73.24 | 567,875 | +0.33(+0.46%) |
Sep 12, 2018 | 72.79 | 73.07 | 72.74 | 72.91 | 612,875 | +0.11(+0.15%) |
Sep 11, 2018 | 72.73 | 72.99 | 72.57 | 72.80 | 671,714 | -0.08(-0.11%) |
Sep 10, 2018 | 72.99 | 73.28 | 72.86 | 72.89 | 723,899 | +0.15(+0.21%) |
Sep 07, 2018 | 72.73 | 72.87 | 72.51 | 72.74 | 663,059 | -0.18(-0.25%) |
Sep 06, 2018 | 73.04 | 73.19 | 72.71 | 72.92 | 869,468 | -0.13(-0.18%) |
Sep 05, 2018 | 72.55 | 73.09 | 72.48 | 73.05 | 833,197 | +0.39(+0.54%) |
Sep 04, 2018 | 72.73 | 72.77 | 72.39 | 72.66 | 679,280 | -0.11(-0.15%) |
Aug 31, 2018 | 72.77 | 72.77 | 72.77 | 0 | -0.09(-0.13%) | |
Aug 30, 2018 | 73.14 | 73.22 | 72.74 | 72.86 | 698,509 | -0.38(-0.52%) |
Aug 29, 2018 | 73.14 | 73.36 | 72.92 | 73.24 | 543,955 | +0.13(+0.18%) |
Aug 28, 2018 | 73.31 | 73.34 | 73.02 | 73.11 | 669,754 | -0.07(-0.10%) |
Aug 27, 2018 | 73.03 | 73.27 | 73.00 | 73.19 | 779,614 | +0.39(+0.54%) |
Aug 24, 2018 | 72.59 | 72.86 | 72.52 | 72.79 | 553,751 | +0.32(+0.44%) |
Aug 23, 2018 | 72.66 | 72.70 | 72.39 | 72.48 | 847,497 | -0.22(-0.31%) |
Aug 22, 2018 | 72.89 | 72.92 | 72.69 | 72.70 | 698,561 | -0.24(-0.33%) |
Aug 21, 2018 | 72.93 | 73.18 | 72.91 | 72.94 | 792,029 | +0.09(+0.13%) |
Aug 20, 2018 | 72.76 | 72.95 | 72.72 | 72.85 | 622,099 | +0.15(+0.21%) |
Aug 17, 2018 | 72.23 | 72.84 | 72.23 | 72.70 | 499,216 | +0.40(+0.55%) |
Aug 16, 2018 | 71.85 | 72.42 | 71.71 | 72.30 | 1,378,465 | +0.87(+1.21%) |
Aug 15, 2018 | 71.40 | 71.50 | 70.98 | 71.44 | 1,873,164 | -0.27(-0.38%) |
Aug 14, 2018 | 71.50 | 71.81 | 71.39 | 71.71 | 728,233 | +0.36(+0.50%) |
Aug 13, 2018 | 71.75 | 71.77 | 71.25 | 71.35 | 831,768 | -0.31(-0.43%) |
Aug 10, 2018 | 71.74 | 71.82 | 71.47 | 71.66 | 688,885 | -0.44(-0.61%) |
Aug 09, 2018 | 72.30 | 72.30 | 72.07 | 72.10 | 521,042 | -0.14(-0.20%) |
Aug 08, 2018 | 72.40 | 72.40 | 72.12 | 72.24 | 574,371 | -0.15(-0.21%) |
Aug 07, 2018 | 72.38 | 72.51 | 72.25 | 72.39 | 621,301 | +0.16(+0.22%) |
Aug 06, 2018 | 72.04 | 72.34 | 71.88 | 72.24 | 1,991,913 | +0.11(+0.15%) |
Aug 03, 2018 | 71.60 | 72.13 | 71.60 | 72.13 | 1,002,517 | +0.52(+0.73%) |
Aug 02, 2018 | 71.14 | 71.66 | 71.08 | 71.60 | 931,130 | +0.09(+0.13%) |
Aug 01, 2018 | 71.84 | 71.84 | 71.41 | 71.51 | 602,284 | -0.46(-0.64%) |
Jul 31, 2018 | 71.80 | 72.09 | 71.74 | 71.97 | 716,463 | +0.36(+0.50%) |
Jul 30, 2018 | 71.53 | 71.81 | 71.53 | 71.61 | 622,882 | +0.12(+0.16%) |
Jul 27, 2018 | 71.45 | 71.70 | 71.30 | 71.50 | 760,356 | -0.17(-0.23%) |
Jul 26, 2018 | 71.50 | 71.84 | 71.50 | 71.66 | 567,302 | +0.35(+0.49%) |
Jul 25, 2018 | 70.85 | 71.35 | 70.70 | 71.31 | 679,966 | +0.40(+0.56%) |
Jul 24, 2018 | 70.68 | 70.97 | 70.67 | 70.91 | 987,129 | +0.40(+0.57%) |
Jul 23, 2018 | 70.40 | 70.56 | 70.24 | 70.51 | 496,162 | +0.06(+0.08%) |
Jul 20, 2018 | 70.51 | 70.55 | 70.33 | 70.45 | 511,529 | -0.18(-0.26%) |
Jul 19, 2018 | 70.70 | 70.80 | 70.43 | 70.64 | 539,631 | -0.18(-0.26%) |
Jul 18, 2018 | 70.73 | 70.87 | 70.63 | 70.82 | 740,117 | +0.05(+0.07%) |
Jul 17, 2018 | 70.55 | 70.89 | 70.55 | 70.77 | 564,988 | +0.16(+0.22%) |
Jul 16, 2018 | 70.57 | 70.65 | 70.42 | 70.61 | 586,695 | +0.05(+0.07%) |
Jul 13, 2018 | 70.50 | 70.74 | 70.45 | 70.56 | 529,352 | -0.06(-0.08%) |
Jul 12, 2018 | 70.57 | 70.57 | 70.31 | 70.62 | 638,071 | +0.31(+0.44%) |
Jul 11, 2018 | 70.61 | 70.64 | 70.21 | 70.31 | 714,404 | -0.67(-0.94%) |
Jul 10, 2018 | 70.69 | 71.01 | 70.68 | 70.98 | 567,812 | +0.48(+0.68%) |
Jul 09, 2018 | 70.30 | 70.68 | 70.28 | 70.50 | 1,071,448 | +0.40(+0.57%) |
Jul 06, 2018 | 69.65 | 70.21 | 69.51 | 70.10 | 569,192 | +0.45(+0.65%) |
Jul 05, 2018 | 69.41 | 69.66 | 69.12 | 69.65 | 881,199 | +0.56(+0.81%) |
Jul 03, 2018 | 69.09 | 69.09 | 69.09 | 0 | -0.02(-0.02%) |