Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 76.67 | 77.34 | 75.38 | 76.57 | 436,058 | -0.29(-0.37%) |
Sep 27, 2018 | 75.86 | 77.00 | 75.28 | 76.86 | 363,539 | +1.43(+1.90%) |
Sep 26, 2018 | 76.81 | 77.29 | 75.33 | 75.43 | 496,577 | -1.67(-2.17%) |
Sep 25, 2018 | 80.01 | 80.01 | 76.72 | 77.10 | 612,677 | -2.91(-3.64%) |
Sep 24, 2018 | 79.92 | 80.16 | 78.44 | 80.01 | 258,944 | +0.10(+0.12%) |
Sep 21, 2018 | 79.01 | 80.54 | 78.80 | 79.92 | 583,854 | +0.00(+0.00%) |
Sep 20, 2018 | 79.58 | 80.59 | 78.87 | 79.92 | 318,442 | +1.24(+1.58%) |
Sep 19, 2018 | 79.77 | 80.01 | 77.96 | 78.68 | 294,688 | -0.76(-0.96%) |
Sep 18, 2018 | 79.20 | 79.92 | 78.68 | 79.44 | 275,617 | +0.62(+0.79%) |
Sep 17, 2018 | 79.49 | 80.11 | 78.15 | 78.82 | 490,721 | -0.76(-0.96%) |
Sep 14, 2018 | 79.01 | 79.87 | 78.44 | 79.58 | 393,981 | +0.86(+1.09%) |
Sep 13, 2018 | 78.15 | 79.15 | 77.39 | 78.72 | 550,763 | +1.34(+1.73%) |
Sep 12, 2018 | 79.15 | 79.15 | 76.86 | 77.39 | 865,626 | -2.44(-3.05%) |
Sep 11, 2018 | 80.63 | 81.35 | 79.56 | 79.82 | 630,268 | -1.48(-1.82%) |
Sep 10, 2018 | 82.11 | 82.45 | 80.87 | 81.30 | 400,924 | +0.00(+0.00%) |
Sep 07, 2018 | 80.73 | 82.31 | 80.25 | 81.30 | 402,354 | +0.10(+0.12%) |
Sep 06, 2018 | 88.04 | 88.28 | 81.21 | 81.21 | 756,447 | -7.26(-8.21%) |
Sep 05, 2018 | 88.56 | 88.66 | 87.13 | 88.47 | 442,787 | -0.19(-0.22%) |
Sep 04, 2018 | 88.37 | 88.90 | 87.08 | 88.66 | 304,608 | -0.10(-0.11%) |
Aug 31, 2018 | 88.75 | 88.75 | 88.75 | 0 | +0.43(+0.49%) | |
Aug 30, 2018 | 88.66 | 88.99 | 88.13 | 88.32 | 464,179 | -0.33(-0.38%) |
Aug 29, 2018 | 89.57 | 89.57 | 88.18 | 88.66 | 282,997 | -0.81(-0.91%) |
Aug 28, 2018 | 89.04 | 89.61 | 88.13 | 89.47 | 427,927 | +0.00(+0.00%) |
Aug 27, 2018 | 88.32 | 91.19 | 88.32 | 89.47 | 786,553 | +1.62(+1.85%) |
Aug 24, 2018 | 86.13 | 87.85 | 85.89 | 87.85 | 821,456 | +2.01(+2.34%) |
Aug 23, 2018 | 86.84 | 87.79 | 85.70 | 85.84 | 1,049,696 | -1.19(-1.37%) |
Aug 22, 2018 | 86.51 | 87.75 | 86.51 | 87.03 | 805,351 | +0.52(+0.61%) |
Aug 21, 2018 | 85.55 | 87.51 | 85.46 | 86.51 | 1,326,285 | +1.33(+1.57%) |
Aug 20, 2018 | 84.70 | 86.27 | 84.46 | 85.17 | 378,964 | +0.43(+0.51%) |
Aug 17, 2018 | 85.17 | 86.22 | 83.03 | 84.74 | 722,577 | -1.24(-1.44%) |
Aug 16, 2018 | 85.89 | 86.94 | 85.65 | 85.98 | 386,701 | +0.29(+0.33%) |
Aug 15, 2018 | 86.79 | 87.18 | 84.79 | 85.70 | 406,987 | -1.67(-1.91%) |
Aug 14, 2018 | 87.79 | 88.56 | 86.84 | 87.37 | 542,220 | +0.24(+0.27%) |
Aug 13, 2018 | 87.18 | 87.94 | 86.36 | 87.13 | 343,868 | +0.14(+0.16%) |
Aug 10, 2018 | 87.13 | 87.60 | 85.41 | 86.98 | 749,013 | -1.29(-1.46%) |
Aug 09, 2018 | 90.03 | 90.03 | 88.18 | 88.27 | 512,956 | -2.19(-2.42%) |
Aug 08, 2018 | 89.46 | 91.04 | 88.99 | 90.46 | 542,655 | +0.81(+0.90%) |
Aug 07, 2018 | 90.70 | 90.94 | 89.40 | 89.65 | 501,092 | -1.10(-1.21%) |
Aug 06, 2018 | 90.27 | 91.18 | 89.89 | 90.75 | 296,031 | +0.71(+0.79%) |
Aug 03, 2018 | 90.23 | 90.27 | 88.89 | 90.03 | 402,830 | -0.05(-0.05%) |
Aug 02, 2018 | 88.60 | 90.99 | 88.41 | 90.08 | 558,916 | +0.71(+0.80%) |
Aug 01, 2018 | 90.18 | 91.18 | 89.08 | 89.37 | 646,595 | -0.52(-0.58%) |
Jul 31, 2018 | 89.51 | 91.70 | 88.65 | 89.89 | 649,272 | +0.95(+1.07%) |
Jul 30, 2018 | 92.13 | 92.75 | 88.03 | 88.94 | 750,054 | -3.34(-3.62%) |
Jul 27, 2018 | 89.84 | 93.94 | 89.61 | 92.28 | 1,202,303 | +3.91(+4.42%) |
Jul 26, 2018 | 85.79 | 88.94 | 85.32 | 88.37 | 1,135,995 | +2.53(+2.94%) |
Jul 25, 2018 | 89.75 | 91.13 | 84.12 | 85.84 | 2,105,024 | -7.53(-8.07%) |
Jul 24, 2018 | 96.37 | 98.38 | 92.70 | 93.37 | 1,168,440 | -2.38(-2.49%) |
Jul 23, 2018 | 96.33 | 96.42 | 93.80 | 95.75 | 509,341 | -0.91(-0.94%) |
Jul 20, 2018 | 96.95 | 97.23 | 95.66 | 96.66 | 361,279 | -0.29(-0.29%) |
Jul 19, 2018 | 97.80 | 98.38 | 96.76 | 96.95 | 562,999 | -1.05(-1.07%) |
Jul 18, 2018 | 97.57 | 98.21 | 95.85 | 97.99 | 809,448 | +1.81(+1.88%) |
Jul 17, 2018 | 92.99 | 96.33 | 92.99 | 96.18 | 506,158 | +2.67(+2.85%) |
Jul 16, 2018 | 92.56 | 94.52 | 91.89 | 93.51 | 497,989 | +0.91(+0.98%) |
Jul 13, 2018 | 93.28 | 93.80 | 92.44 | 92.61 | 412,159 | -0.76(-0.82%) |
Jul 12, 2018 | 92.47 | 94.18 | 92.47 | 93.37 | 456,774 | +1.86(+2.03%) |
Jul 11, 2018 | 92.99 | 93.75 | 91.06 | 91.51 | 587,657 | -2.53(-2.69%) |
Jul 10, 2018 | 94.37 | 95.75 | 93.99 | 94.04 | 458,719 | +0.14(+0.15%) |
Jul 09, 2018 | 93.90 | 93.94 | 91.66 | 93.90 | 511,213 | +1.14(+1.23%) |
Jul 06, 2018 | 91.70 | 93.42 | 90.51 | 92.75 | 418,169 | +1.14(+1.25%) |
Jul 05, 2018 | 91.23 | 91.70 | 90.18 | 91.61 | 620,848 | +1.19(+1.32%) |
Jul 03, 2018 | 90.42 | 90.42 | 90.42 | 0 | -1.57(-1.71%) |