Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 80.30 | 81.62 | 77.75 | 78.45 | 191,200 | -2.35(-2.91%) |
Sep 27, 2018 | 80.35 | 81.55 | 79.55 | 80.80 | 161,468 | +0.85(+1.06%) |
Sep 26, 2018 | 81.40 | 83.75 | 79.35 | 79.95 | 213,714 | -1.95(-2.38%) |
Sep 25, 2018 | 82.95 | 83.60 | 81.80 | 81.90 | 163,478 | -1.05(-1.27%) |
Sep 24, 2018 | 82.25 | 83.10 | 81.05 | 82.95 | 198,460 | -0.05(-0.06%) |
Sep 21, 2018 | 83.90 | 84.05 | 82.25 | 83.00 | 505,500 | -0.55(-0.66%) |
Sep 20, 2018 | 84.20 | 84.38 | 82.90 | 83.55 | 124,553 | -0.05(-0.06%) |
Sep 19, 2018 | 83.00 | 85.15 | 83.00 | 83.60 | 175,458 | +0.55(+0.66%) |
Sep 18, 2018 | 82.30 | 83.15 | 80.10 | 83.05 | 156,914 | +0.85(+1.03%) |
Sep 17, 2018 | 84.20 | 84.42 | 82.10 | 82.20 | 122,283 | -2.00(-2.38%) |
Sep 14, 2018 | 83.70 | 84.75 | 83.40 | 84.20 | 187,200 | +0.65(+0.78%) |
Sep 13, 2018 | 85.00 | 85.40 | 83.40 | 83.55 | 129,461 | -1.05(-1.24%) |
Sep 12, 2018 | 84.50 | 84.85 | 83.90 | 84.60 | 188,718 | +0.25(+0.30%) |
Sep 11, 2018 | 84.95 | 84.95 | 82.66 | 84.35 | 147,460 | -0.75(-0.88%) |
Sep 10, 2018 | 84.45 | 86.22 | 84.45 | 85.10 | 146,264 | +1.05(+1.25%) |
Sep 07, 2018 | 85.25 | 85.35 | 83.65 | 84.05 | 119,500 | -1.25(-1.47%) |
Sep 06, 2018 | 86.90 | 87.95 | 84.70 | 85.30 | 148,218 | -1.60(-1.84%) |
Sep 05, 2018 | 86.30 | 87.90 | 85.43 | 86.90 | 133,267 | +0.35(+0.40%) |
Sep 04, 2018 | 84.70 | 87.65 | 83.00 | 86.55 | 207,396 | +1.60(+1.88%) |
Aug 31, 2018 | 84.95 | 84.95 | 84.95 | 0 | -3.10(-3.52%) | |
Aug 30, 2018 | 89.05 | 89.50 | 87.17 | 88.05 | 182,295 | -0.95(-1.07%) |
Aug 29, 2018 | 86.05 | 89.65 | 85.75 | 89.00 | 337,878 | +3.05(+3.55%) |
Aug 28, 2018 | 90.10 | 90.25 | 83.85 | 85.95 | 352,548 | -3.65(-4.07%) |
Aug 27, 2018 | 97.45 | 98.48 | 87.10 | 89.60 | 920,848 | +4.65(+5.47%) |
Aug 24, 2018 | 81.95 | 85.45 | 81.50 | 84.95 | 370,500 | +3.00(+3.66%) |
Aug 23, 2018 | 84.95 | 84.95 | 81.20 | 81.95 | 148,300 | -2.90(-3.42%) |
Aug 22, 2018 | 86.30 | 86.76 | 84.50 | 84.85 | 85,812 | -1.75(-2.02%) |
Aug 21, 2018 | 83.55 | 86.95 | 83.55 | 86.60 | 107,660 | +3.10(+3.71%) |
Aug 20, 2018 | 83.55 | 84.20 | 83.05 | 83.50 | 83,361 | +0.15(+0.18%) |
Aug 17, 2018 | 82.15 | 83.67 | 82.00 | 83.35 | 86,600 | +0.80(+0.97%) |
Aug 16, 2018 | 81.95 | 83.35 | 81.90 | 82.55 | 101,381 | +1.10(+1.35%) |
Aug 15, 2018 | 83.10 | 83.12 | 81.15 | 81.45 | 78,262 | -1.95(-2.34%) |
Aug 14, 2018 | 81.95 | 84.10 | 81.25 | 83.40 | 173,148 | +1.80(+2.21%) |
Aug 13, 2018 | 84.15 | 84.15 | 81.40 | 81.60 | 130,076 | -2.50(-2.97%) |
Aug 10, 2018 | 85.10 | 85.70 | 84.05 | 84.10 | 91,400 | -1.55(-1.81%) |
Aug 09, 2018 | 85.10 | 87.15 | 85.10 | 85.65 | 52,988 | +0.70(+0.82%) |
Aug 08, 2018 | 85.35 | 85.55 | 84.00 | 84.95 | 57,160 | -0.45(-0.53%) |
Aug 07, 2018 | 85.25 | 85.75 | 84.50 | 85.40 | 89,836 | +0.60(+0.71%) |
Aug 06, 2018 | 86.95 | 86.95 | 84.00 | 84.80 | 146,162 | -1.70(-1.97%) |
Aug 03, 2018 | 83.50 | 86.85 | 83.50 | 86.50 | 161,100 | +2.95(+3.53%) |
Aug 02, 2018 | 83.00 | 84.42 | 82.80 | 83.55 | 70,801 | -0.05(-0.06%) |
Aug 01, 2018 | 83.50 | 83.85 | 82.10 | 83.60 | 150,530 | +0.15(+0.18%) |
Jul 31, 2018 | 83.15 | 83.97 | 82.35 | 83.45 | 169,832 | +0.25(+0.30%) |
Jul 30, 2018 | 82.45 | 84.50 | 81.70 | 83.20 | 143,671 | +1.10(+1.34%) |
Jul 27, 2018 | 84.65 | 85.00 | 82.00 | 82.10 | 156,000 | -2.70(-3.18%) |
Jul 26, 2018 | 85.40 | 81.45 | 84.80 | 201,980 | +2.70(+3.29%) | |
Jul 25, 2018 | 82.95 | 82.95 | 80.84 | 82.10 | 218,900 | -1.15(-1.38%) |
Jul 24, 2018 | 87.20 | 87.20 | 83.00 | 83.25 | 209,001 | -3.20(-3.70%) |
Jul 23, 2018 | 87.20 | 84.20 | 86.45 | 228,349 | +0.30(+0.35%) | |
Jul 20, 2018 | 87.90 | 87.90 | 85.90 | 86.15 | 180,301 | -1.45(-1.66%) |
Jul 19, 2018 | 87.55 | 89.10 | 86.70 | 87.60 | 240,158 | +0.10(+0.11%) |
Jul 18, 2018 | 86.10 | 87.60 | 85.90 | 87.50 | 154,624 | +1.20(+1.39%) |
Jul 17, 2018 | 84.30 | 86.75 | 84.30 | 86.30 | 189,020 | +2.10(+2.49%) |
Jul 16, 2018 | 91.20 | 91.20 | 83.15 | 84.20 | 472,821 | -7.50(-8.18%) |
Jul 13, 2018 | 92.00 | 93.25 | 90.95 | 91.70 | 163,996 | -0.45(-0.49%) |
Jul 12, 2018 | 91.70 | 92.40 | 89.85 | 92.15 | 152,476 | +1.35(+1.49%) |
Jul 11, 2018 | 91.75 | 92.65 | 90.65 | 90.80 | 119,964 | -1.55(-1.68%) |
Jul 10, 2018 | 94.30 | 94.60 | 92.25 | 92.35 | 256,922 | -1.55(-1.65%) |
Jul 09, 2018 | 93.30 | 94.47 | 92.95 | 93.90 | 144,907 | +0.60(+0.64%) |
Jul 06, 2018 | 91.05 | 93.85 | 89.60 | 93.30 | 186,470 | +2.25(+2.47%) |
Jul 05, 2018 | 90.85 | 91.20 | 88.80 | 91.05 | 114,556 | +0.65(+0.72%) |
Jul 03, 2018 | 90.40 | 90.40 | 90.40 | 0 | -2.55(-2.74%) |