Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 78.21 | 78.96 | 77.64 | 78.54 | 5,345,399 | -0.02(-0.02%) |
Sep 27, 2018 | 78.91 | 79.63 | 78.08 | 78.56 | 5,456,306 | +0.21(+0.27%) |
Sep 26, 2018 | 79.34 | 79.79 | 77.48 | 78.35 | 10,518,003 | -1.12(-1.41%) |
Sep 25, 2018 | 82.78 | 83.03 | 79.28 | 79.47 | 13,826,974 | -4.21(-5.03%) |
Sep 24, 2018 | 85.24 | 85.58 | 83.41 | 83.68 | 4,926,826 | -2.20(-2.56%) |
Sep 21, 2018 | 86.12 | 86.28 | 84.85 | 85.87 | 9,898,239 | -0.15(-0.17%) |
Sep 20, 2018 | 85.13 | 86.12 | 84.79 | 86.02 | 6,544,091 | +1.57(+1.86%) |
Sep 19, 2018 | 83.62 | 84.54 | 83.62 | 84.45 | 4,341,165 | +0.46(+0.55%) |
Sep 18, 2018 | 82.59 | 84.23 | 82.36 | 83.99 | 4,873,921 | +1.40(+1.70%) |
Sep 17, 2018 | 85.77 | 85.89 | 82.45 | 82.59 | 4,486,486 | -2.39(-2.81%) |
Sep 14, 2018 | 84.52 | 85.59 | 83.78 | 84.98 | 7,961,335 | +0.78(+0.92%) |
Sep 13, 2018 | 82.45 | 84.52 | 82.08 | 84.20 | 10,754,168 | +2.85(+3.50%) |
Sep 12, 2018 | 81.00 | 81.39 | 77.50 | 81.35 | 17,395,552 | -0.71(-0.86%) |
Sep 11, 2018 | 85.20 | 85.20 | 80.86 | 82.06 | 16,375,953 | -3.77(-4.39%) |
Sep 10, 2018 | 86.21 | 87.16 | 85.72 | 85.83 | 9,320,823 | -0.31(-0.36%) |
Sep 07, 2018 | 86.58 | 87.09 | 85.35 | 86.14 | 11,148,794 | +0.03(+0.03%) |
Sep 06, 2018 | 86.01 | 86.48 | 85.47 | 86.11 | 9,977,538 | +0.10(+0.12%) |
Sep 05, 2018 | 86.67 | 86.77 | 85.13 | 86.01 | 8,222,977 | -0.71(-0.82%) |
Sep 04, 2018 | 85.48 | 86.94 | 85.34 | 86.72 | 8,639,213 | +1.39(+1.63%) |
Aug 31, 2018 | 85.33 | 85.33 | 85.33 | 0 | +0.87(+1.03%) | |
Aug 30, 2018 | 85.39 | 85.64 | 84.08 | 84.46 | 5,700,498 | -1.49(-1.74%) |
Aug 29, 2018 | 85.39 | 86.22 | 84.92 | 85.95 | 6,011,743 | +0.58(+0.68%) |
Aug 28, 2018 | 84.87 | 85.62 | 84.67 | 85.38 | 8,097,453 | +0.81(+0.95%) |
Aug 27, 2018 | 84.58 | 84.82 | 84.01 | 84.57 | 6,509,778 | +0.30(+0.36%) |
Aug 24, 2018 | 83.20 | 84.53 | 83.09 | 84.27 | 7,985,894 | +1.19(+1.43%) |
Aug 23, 2018 | 84.08 | 84.08 | 82.55 | 83.08 | 6,024,039 | -0.49(-0.59%) |
Aug 22, 2018 | 83.69 | 84.19 | 82.96 | 83.57 | 6,188,374 | -0.68(-0.80%) |
Aug 21, 2018 | 82.95 | 84.78 | 82.52 | 84.25 | 7,986,380 | +1.68(+2.03%) |
Aug 20, 2018 | 82.39 | 83.12 | 80.99 | 82.57 | 7,051,734 | +0.33(+0.40%) |
Aug 17, 2018 | 81.88 | 82.61 | 81.17 | 82.24 | 6,367,278 | +0.12(+0.15%) |
Aug 16, 2018 | 82.51 | 82.68 | 81.78 | 82.12 | 4,550,812 | -0.11(-0.13%) |
Aug 15, 2018 | 82.19 | 82.41 | 79.40 | 82.23 | 16,636,021 | -1.31(-1.57%) |
Aug 14, 2018 | 85.28 | 85.42 | 82.73 | 83.54 | 11,646,054 | -1.80(-2.11%) |
Aug 13, 2018 | 86.75 | 86.75 | 84.63 | 85.35 | 9,714,994 | -1.28(-1.48%) |
Aug 10, 2018 | 86.08 | 86.76 | 85.84 | 86.63 | 10,242,941 | -1.03(-1.17%) |
Aug 09, 2018 | 87.36 | 87.72 | 87.01 | 87.66 | 5,239,237 | -0.11(-0.13%) |
Aug 08, 2018 | 88.03 | 88.09 | 87.36 | 87.77 | 4,503,517 | -0.16(-0.18%) |
Aug 07, 2018 | 88.47 | 88.47 | 87.79 | 87.92 | 4,655,117 | -0.29(-0.33%) |
Aug 06, 2018 | 87.92 | 88.44 | 87.40 | 88.22 | 7,445,625 | +0.34(+0.39%) |
Aug 03, 2018 | 87.66 | 88.03 | 86.88 | 87.88 | 7,658,328 | +0.29(+0.33%) |
Aug 02, 2018 | 87.03 | 87.70 | 86.69 | 87.58 | 8,238,705 | +0.18(+0.21%) |
Aug 01, 2018 | 87.95 | 88.02 | 87.17 | 87.40 | 9,307,852 | +0.05(+0.06%) |
Jul 31, 2018 | 87.49 | 87.94 | 86.83 | 87.35 | 12,751,064 | +0.47(+0.54%) |
Jul 30, 2018 | 87.18 | 87.72 | 86.33 | 86.88 | 15,985,450 | -0.13(-0.15%) |
Jul 27, 2018 | 86.12 | 88.47 | 85.82 | 87.01 | 23,599,118 | +1.98(+2.33%) |
Jul 26, 2018 | 84.14 | 86.19 | 82.68 | 85.03 | 53,805,840 | -5.09(-5.65%) |
Jul 25, 2018 | 89.75 | 92.45 | 86.95 | 90.12 | 21,627,272 | -2.10(-2.27%) |
Jul 24, 2018 | 96.37 | 97.07 | 91.81 | 92.22 | 9,912,748 | -4.06(-4.22%) |
Jul 23, 2018 | 93.52 | 97.09 | 91.43 | 96.28 | 13,943,893 | +1.59(+1.68%) |
Jul 20, 2018 | 96.62 | 93.45 | 94.68 | 10,146,269 | -0.17(-0.18%) | |
Jul 19, 2018 | 94.50 | 95.29 | 93.55 | 94.86 | 7,748,151 | -2.70(-2.77%) |
Jul 18, 2018 | 95.01 | 98.96 | 94.85 | 97.56 | 5,238,277 | +2.58(+2.72%) |
Jul 17, 2018 | 94.82 | 96.10 | 92.52 | 94.98 | 9,838,042 | -0.35(-0.37%) |
Jul 16, 2018 | 98.03 | 98.03 | 94.96 | 95.33 | 6,512,934 | -3.18(-3.23%) |
Jul 13, 2018 | 99.13 | 100.59 | 97.66 | 98.50 | 4,663,046 | -0.80(-0.80%) |
Jul 12, 2018 | 99.69 | 99.69 | 96.65 | 99.30 | 4,538,184 | +0.72(+0.73%) |
Jul 11, 2018 | 96.65 | 99.92 | 96.39 | 98.58 | 6,230,929 | -2.52(-2.50%) |
Jul 10, 2018 | 98.49 | 102.14 | 97.85 | 101.10 | 4,574,319 | +2.73(+2.78%) |
Jul 09, 2018 | 98.94 | 98.94 | 97.11 | 98.37 | 3,081,003 | -0.09(-0.09%) |
Jul 06, 2018 | 97.91 | 98.82 | 97.34 | 98.46 | 3,133,159 | +0.72(+0.74%) |
Jul 05, 2018 | 98.03 | 98.62 | 96.75 | 97.74 | 4,050,389 | -0.17(-0.18%) |
Jul 03, 2018 | 97.91 | 97.91 | 97.91 | 0 | -1.77(-1.77%) |