Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 86.92 | 88.28 | 86.92 | 87.40 | 238,203 | +0.33(+0.38%) |
Sep 27, 2018 | 86.19 | 87.53 | 86.19 | 87.07 | 215,540 | +1.01(+1.18%) |
Sep 26, 2018 | 85.04 | 86.64 | 84.79 | 86.06 | 237,621 | +0.93(+1.09%) |
Sep 25, 2018 | 84.76 | 85.65 | 84.41 | 85.13 | 185,389 | +0.24(+0.29%) |
Sep 24, 2018 | 85.39 | 85.79 | 84.64 | 84.89 | 216,841 | -0.76(-0.89%) |
Sep 21, 2018 | 86.53 | 86.76 | 84.61 | 85.65 | 306,565 | -0.60(-0.70%) |
Sep 20, 2018 | 86.31 | 86.41 | 85.31 | 86.25 | 175,201 | +0.08(+0.09%) |
Sep 19, 2018 | 86.56 | 86.81 | 85.46 | 86.17 | 200,139 | -0.53(-0.61%) |
Sep 18, 2018 | 85.37 | 87.62 | 84.86 | 86.70 | 253,544 | +1.68(+1.98%) |
Sep 17, 2018 | 86.14 | 86.14 | 84.80 | 85.02 | 241,859 | -1.12(-1.30%) |
Sep 14, 2018 | 86.47 | 86.78 | 85.41 | 86.14 | 131,080 | -0.33(-0.38%) |
Sep 13, 2018 | 86.67 | 87.20 | 86.30 | 86.46 | 158,307 | -0.22(-0.25%) |
Sep 12, 2018 | 86.82 | 86.85 | 85.68 | 86.68 | 204,735 | -0.07(-0.08%) |
Sep 11, 2018 | 87.19 | 87.34 | 86.50 | 86.75 | 220,461 | -0.19(-0.22%) |
Sep 10, 2018 | 85.56 | 87.26 | 85.56 | 86.93 | 329,272 | +1.73(+2.03%) |
Sep 07, 2018 | 85.24 | 86.17 | 85.10 | 85.21 | 276,749 | -0.24(-0.29%) |
Sep 06, 2018 | 85.05 | 85.92 | 84.68 | 85.45 | 283,265 | +0.82(+0.97%) |
Sep 05, 2018 | 85.35 | 85.35 | 84.36 | 84.63 | 201,451 | -0.83(-0.97%) |
Sep 04, 2018 | 85.09 | 85.94 | 84.72 | 85.46 | 235,162 | +0.28(+0.33%) |
Aug 31, 2018 | 85.18 | 85.18 | 85.18 | 0 | +0.90(+1.07%) | |
Aug 30, 2018 | 85.35 | 85.35 | 84.04 | 84.28 | 172,168 | -1.31(-1.54%) |
Aug 29, 2018 | 85.15 | 85.88 | 83.87 | 85.59 | 273,741 | +0.42(+0.50%) |
Aug 28, 2018 | 84.36 | 85.40 | 84.36 | 85.17 | 306,844 | +0.65(+0.77%) |
Aug 27, 2018 | 85.14 | 85.64 | 83.83 | 84.52 | 361,924 | -0.46(-0.54%) |
Aug 24, 2018 | 84.93 | 85.18 | 84.45 | 84.98 | 213,605 | -0.09(-0.11%) |
Aug 23, 2018 | 85.36 | 85.84 | 84.69 | 85.07 | 221,105 | -0.27(-0.32%) |
Aug 22, 2018 | 85.53 | 86.25 | 85.10 | 85.35 | 174,980 | -0.44(-0.51%) |
Aug 21, 2018 | 86.14 | 86.92 | 85.60 | 85.79 | 201,638 | -0.02(-0.02%) |
Aug 20, 2018 | 85.46 | 86.04 | 85.26 | 85.81 | 232,589 | +0.47(+0.55%) |
Aug 17, 2018 | 84.24 | 85.70 | 84.20 | 85.34 | 449,572 | +1.25(+1.49%) |
Aug 16, 2018 | 86.02 | 86.16 | 83.88 | 84.09 | 272,265 | -1.89(-2.20%) |
Aug 15, 2018 | 85.93 | 86.14 | 83.76 | 85.98 | 515,400 | +1.40(+1.65%) |
Aug 14, 2018 | 84.26 | 85.37 | 83.67 | 84.58 | 197,513 | +0.76(+0.91%) |
Aug 13, 2018 | 84.52 | 84.77 | 83.69 | 83.82 | 180,682 | -0.62(-0.73%) |
Aug 10, 2018 | 84.29 | 85.22 | 84.29 | 84.44 | 162,570 | -0.51(-0.60%) |
Aug 09, 2018 | 82.76 | 85.75 | 82.76 | 84.94 | 475,581 | +2.30(+2.79%) |
Aug 08, 2018 | 82.99 | 83.56 | 82.59 | 82.64 | 317,497 | -0.21(-0.25%) |
Aug 07, 2018 | 82.69 | 83.24 | 82.10 | 82.84 | 338,740 | +0.86(+1.05%) |
Aug 06, 2018 | 81.33 | 82.33 | 81.17 | 81.98 | 295,072 | +0.86(+1.06%) |
Aug 03, 2018 | 82.36 | 82.55 | 80.74 | 81.12 | 222,026 | -1.13(-1.38%) |
Aug 02, 2018 | 81.61 | 82.76 | 80.95 | 82.25 | 424,677 | +0.59(+0.72%) |
Aug 01, 2018 | 81.36 | 82.10 | 80.64 | 81.66 | 701,204 | +0.18(+0.22%) |
Jul 31, 2018 | 80.73 | 81.98 | 80.30 | 81.49 | 548,032 | +1.55(+1.93%) |
Jul 30, 2018 | 79.89 | 81.72 | 78.64 | 79.94 | 722,223 | -0.05(-0.06%) |
Jul 27, 2018 | 88.86 | 88.86 | 76.95 | 79.99 | 1,383,927 | -6.69(-7.72%) |
Jul 26, 2018 | 88.43 | 85.63 | 86.68 | 496,579 | -0.39(-0.45%) | |
Jul 25, 2018 | 84.80 | 87.27 | 84.78 | 87.07 | 499,785 | +0.72(+0.84%) |
Jul 24, 2018 | 88.37 | 88.37 | 85.37 | 86.35 | 417,492 | -1.39(-1.58%) |
Jul 23, 2018 | 88.38 | 88.90 | 87.04 | 87.73 | 321,012 | -0.29(-0.33%) |
Jul 20, 2018 | 88.25 | 89.54 | 87.92 | 88.02 | 318,599 | -0.34(-0.38%) |
Jul 19, 2018 | 87.32 | 88.44 | 86.97 | 88.36 | 218,691 | +0.83(+0.95%) |
Jul 18, 2018 | 86.83 | 87.67 | 86.43 | 87.53 | 451,320 | -0.31(-0.35%) |
Jul 17, 2018 | 86.39 | 88.44 | 86.39 | 87.84 | 230,443 | +1.15(+1.33%) |
Jul 16, 2018 | 84.70 | 86.94 | 84.70 | 86.68 | 250,675 | +0.43(+0.50%) |
Jul 13, 2018 | 85.38 | 87.26 | 85.25 | 86.25 | 345,326 | +0.71(+0.83%) |
Jul 12, 2018 | 86.06 | 85.05 | 85.54 | 198,331 | +0.03(+0.03%) | |
Jul 11, 2018 | 85.90 | 86.50 | 84.15 | 85.51 | 333,265 | -0.55(-0.64%) |
Jul 10, 2018 | 86.48 | 86.94 | 85.44 | 86.07 | 679,157 | -0.22(-0.26%) |
Jul 09, 2018 | 85.78 | 86.16 | 85.04 | 86.29 | 529,739 | +0.83(+0.98%) |
Jul 06, 2018 | 85.01 | 86.02 | 84.80 | 85.46 | 251,887 | +0.54(+0.64%) |
Jul 05, 2018 | 85.11 | 85.45 | 83.88 | 84.91 | 439,602 | +0.14(+0.17%) |
Jul 03, 2018 | 84.77 | 84.77 | 84.77 | 0 | +0.23(+0.28%) |