Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 76.55 | 78.16 | 76.16 | 78.15 | 1,226,613 | +1.75(+2.28%) |
Sep 27, 2018 | 76.93 | 77.39 | 76.29 | 76.41 | 870,540 | -0.22(-0.28%) |
Sep 26, 2018 | 77.78 | 78.21 | 76.58 | 76.62 | 750,438 | -1.27(-1.63%) |
Sep 25, 2018 | 77.18 | 78.16 | 76.92 | 77.89 | 744,813 | +0.58(+0.75%) |
Sep 24, 2018 | 78.29 | 78.42 | 76.85 | 77.31 | 615,390 | -1.30(-1.65%) |
Sep 21, 2018 | 77.90 | 79.11 | 77.67 | 78.61 | 1,063,053 | +1.01(+1.30%) |
Sep 20, 2018 | 77.24 | 77.95 | 76.87 | 77.60 | 562,938 | +0.52(+0.68%) |
Sep 19, 2018 | 78.74 | 78.74 | 76.68 | 77.08 | 535,724 | -1.65(-2.09%) |
Sep 18, 2018 | 78.64 | 79.04 | 78.40 | 78.73 | 505,043 | +0.01(+0.01%) |
Sep 17, 2018 | 78.18 | 78.85 | 77.97 | 78.72 | 366,685 | +0.41(+0.53%) |
Sep 14, 2018 | 78.82 | 78.87 | 77.85 | 78.31 | 750,596 | -0.29(-0.37%) |
Sep 13, 2018 | 78.75 | 79.08 | 78.33 | 78.59 | 493,812 | +0.22(+0.29%) |
Sep 12, 2018 | 78.60 | 78.61 | 78.20 | 78.37 | 341,307 | -0.12(-0.15%) |
Sep 11, 2018 | 78.02 | 78.74 | 78.00 | 78.49 | 353,227 | +0.27(+0.35%) |
Sep 10, 2018 | 78.27 | 78.76 | 78.06 | 78.21 | 374,803 | +0.36(+0.47%) |
Sep 07, 2018 | 77.85 | 77.94 | 77.44 | 77.85 | 413,751 | -0.27(-0.35%) |
Sep 06, 2018 | 78.36 | 78.64 | 78.11 | 78.12 | 644,088 | -0.01(-0.01%) |
Sep 05, 2018 | 77.86 | 78.74 | 77.50 | 78.13 | 442,092 | +0.02(+0.03%) |
Sep 04, 2018 | 78.50 | 78.94 | 77.86 | 78.11 | 644,409 | -0.63(-0.80%) |
Aug 31, 2018 | 78.74 | 78.74 | 78.74 | 0 | +0.12(+0.15%) | |
Aug 30, 2018 | 78.98 | 79.07 | 78.49 | 78.62 | 451,881 | -0.30(-0.38%) |
Aug 29, 2018 | 79.17 | 79.24 | 78.76 | 78.92 | 430,191 | -0.20(-0.25%) |
Aug 28, 2018 | 78.17 | 79.21 | 77.99 | 79.12 | 451,454 | +0.89(+1.14%) |
Aug 27, 2018 | 78.41 | 78.47 | 77.58 | 78.22 | 540,195 | -0.04(-0.05%) |
Aug 24, 2018 | 77.63 | 78.34 | 77.45 | 78.26 | 671,999 | +0.52(+0.67%) |
Aug 23, 2018 | 77.60 | 78.22 | 77.41 | 77.74 | 583,890 | +0.22(+0.28%) |
Aug 22, 2018 | 77.39 | 77.75 | 77.29 | 77.53 | 276,471 | -0.05(-0.06%) |
Aug 21, 2018 | 78.17 | 78.39 | 77.42 | 77.58 | 380,822 | -0.75(-0.95%) |
Aug 20, 2018 | 78.69 | 78.99 | 78.20 | 78.32 | 382,566 | -0.28(-0.36%) |
Aug 17, 2018 | 77.78 | 78.64 | 77.76 | 78.60 | 288,310 | +0.75(+0.97%) |
Aug 16, 2018 | 77.60 | 77.87 | 77.38 | 77.85 | 496,388 | +0.25(+0.32%) |
Aug 15, 2018 | 77.03 | 78.30 | 77.01 | 77.60 | 440,152 | +0.25(+0.32%) |
Aug 14, 2018 | 76.84 | 77.79 | 76.55 | 77.35 | 421,423 | +0.80(+1.04%) |
Aug 13, 2018 | 76.46 | 76.68 | 76.21 | 76.56 | 412,418 | +0.04(+0.05%) |
Aug 10, 2018 | 76.80 | 77.07 | 76.52 | 76.52 | 473,755 | -0.37(-0.48%) |
Aug 09, 2018 | 77.00 | 77.13 | 76.73 | 76.89 | 329,936 | -0.06(-0.08%) |
Aug 08, 2018 | 77.38 | 77.56 | 76.79 | 76.95 | 258,568 | -0.46(-0.59%) |
Aug 07, 2018 | 77.24 | 77.49 | 76.91 | 77.40 | 451,175 | +0.09(+0.12%) |
Aug 06, 2018 | 77.67 | 78.22 | 76.90 | 77.31 | 466,600 | -0.42(-0.54%) |
Aug 03, 2018 | 76.41 | 77.80 | 75.16 | 77.73 | 646,283 | +1.13(+1.48%) |
Aug 02, 2018 | 77.00 | 77.32 | 76.54 | 76.60 | 698,494 | -0.67(-0.87%) |
Aug 01, 2018 | 75.99 | 77.39 | 75.55 | 77.27 | 945,493 | +0.58(+0.76%) |
Jul 31, 2018 | 75.09 | 76.87 | 75.09 | 76.69 | 619,590 | +1.92(+2.57%) |
Jul 30, 2018 | 74.81 | 74.99 | 74.35 | 74.77 | 493,560 | -0.04(-0.06%) |
Jul 27, 2018 | 75.60 | 75.70 | 74.33 | 74.81 | 458,543 | -0.62(-0.82%) |
Jul 26, 2018 | 75.26 | 75.78 | 75.08 | 75.43 | 287,710 | +0.41(+0.54%) |
Jul 25, 2018 | 74.26 | 75.56 | 74.26 | 75.03 | 655,832 | +0.84(+1.13%) |
Jul 24, 2018 | 74.46 | 74.46 | 73.52 | 74.19 | 451,524 | -0.33(-0.44%) |
Jul 23, 2018 | 74.30 | 74.59 | 73.98 | 74.52 | 299,152 | +0.02(+0.03%) |
Jul 20, 2018 | 74.98 | 75.04 | 74.24 | 74.50 | 281,474 | -0.60(-0.79%) |
Jul 19, 2018 | 74.04 | 75.61 | 73.95 | 75.09 | 533,575 | +0.98(+1.32%) |
Jul 18, 2018 | 74.41 | 74.68 | 73.81 | 74.11 | 505,521 | -0.36(-0.49%) |
Jul 17, 2018 | 75.62 | 75.62 | 74.37 | 74.48 | 500,194 | -1.02(-1.35%) |
Jul 16, 2018 | 75.60 | 75.69 | 74.83 | 75.50 | 391,065 | -0.30(-0.39%) |
Jul 13, 2018 | 76.63 | 76.63 | 75.53 | 75.80 | 494,642 | -0.64(-0.83%) |
Jul 12, 2018 | 76.28 | 76.47 | 75.89 | 76.43 | 509,488 | +0.30(+0.39%) |
Jul 11, 2018 | 75.56 | 76.37 | 75.56 | 76.14 | 435,128 | +0.59(+0.78%) |
Jul 10, 2018 | 75.51 | 75.64 | 75.09 | 75.55 | 628,070 | +0.19(+0.25%) |
Jul 09, 2018 | 75.98 | 76.16 | 74.96 | 75.36 | 771,805 | -0.56(-0.73%) |
Jul 06, 2018 | 76.01 | 76.11 | 75.65 | 75.91 | 456,853 | +0.17(+0.23%) |
Jul 05, 2018 | 75.56 | 75.81 | 74.98 | 75.74 | 381,062 | +0.41(+0.54%) |
Jul 03, 2018 | 75.33 | 75.33 | 75.33 | 0 | +0.12(+0.17%) |