Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 84.51 | 84.54 | 83.42 | 83.75 | 10,300 | -1.01(-1.20%) |
Sep 27, 2018 | 84.77 | 85.05 | 84.42 | 84.76 | 10,514 | +1.46(+1.75%) |
Sep 26, 2018 | 83.32 | 83.74 | 82.91 | 83.31 | 12,544 | +0.80(+0.96%) |
Sep 25, 2018 | 82.21 | 82.58 | 82.11 | 82.51 | 4,014 | -0.19(-0.23%) |
Sep 24, 2018 | 82.05 | 82.74 | 81.90 | 82.70 | 5,165 | -0.30(-0.36%) |
Sep 21, 2018 | 83.43 | 83.65 | 82.51 | 83.00 | 26,100 | +1.42(+1.74%) |
Sep 20, 2018 | 81.50 | 82.00 | 81.27 | 81.58 | 11,329 | -0.46(-0.56%) |
Sep 19, 2018 | 82.18 | 82.35 | 81.69 | 82.04 | 5,998 | -0.83(-1.00%) |
Sep 18, 2018 | 82.26 | 82.91 | 82.26 | 82.86 | 3,393 | +0.41(+0.50%) |
Sep 17, 2018 | 82.37 | 82.47 | 81.85 | 82.45 | 3,481 | -0.84(-1.01%) |
Sep 14, 2018 | 82.10 | 83.36 | 82.10 | 83.29 | 5,500 | +1.08(+1.31%) |
Sep 13, 2018 | 80.89 | 82.42 | 80.78 | 82.21 | 25,189 | +0.45(+0.55%) |
Sep 12, 2018 | 83.21 | 83.21 | 81.40 | 81.76 | 3,777 | -1.24(-1.49%) |
Sep 11, 2018 | 83.98 | 84.18 | 82.81 | 83.00 | 4,565 | -0.25(-0.30%) |
Sep 10, 2018 | 82.84 | 83.25 | 82.84 | 83.25 | 3,331 | +0.26(+0.31%) |
Sep 07, 2018 | 82.89 | 83.13 | 82.50 | 82.99 | 4,600 | +0.39(+0.47%) |
Sep 06, 2018 | 81.50 | 82.66 | 81.42 | 82.60 | 3,419 | -0.35(-0.42%) |
Sep 05, 2018 | 82.87 | 83.05 | 82.67 | 82.95 | 7,104 | -0.47(-0.57%) |
Sep 04, 2018 | 83.70 | 83.86 | 83.40 | 83.42 | 12,702 | +0.91(+1.11%) |
Aug 31, 2018 | 82.51 | 82.51 | 82.51 | 0 | +0.11(+0.13%) | |
Aug 30, 2018 | 81.98 | 82.81 | 81.98 | 82.40 | 2,959 | +0.69(+0.85%) |
Aug 29, 2018 | 81.90 | 82.19 | 81.63 | 81.71 | 11,218 | -0.72(-0.87%) |
Aug 28, 2018 | 80.61 | 82.43 | 80.61 | 82.43 | 2,542 | +1.23(+1.51%) |
Aug 27, 2018 | 81.33 | 81.52 | 80.64 | 81.20 | 8,430 | -0.47(-0.57%) |
Aug 24, 2018 | 82.99 | 83.00 | 80.99 | 81.67 | 9,500 | -2.75(-3.26%) |
Aug 23, 2018 | 83.72 | 84.55 | 83.61 | 84.42 | 12,883 | +1.42(+1.71%) |
Aug 22, 2018 | 82.66 | 83.25 | 82.66 | 83.00 | 8,475 | -0.28(-0.34%) |
Aug 21, 2018 | 83.65 | 83.87 | 83.14 | 83.28 | 7,765 | -0.63(-0.75%) |
Aug 20, 2018 | 84.13 | 84.48 | 83.91 | 83.91 | 6,211 | -0.65(-0.77%) |
Aug 17, 2018 | 85.16 | 85.69 | 84.53 | 84.56 | 6,900 | -1.63(-1.89%) |
Aug 16, 2018 | 85.66 | 86.20 | 84.74 | 86.19 | 15,366 | +0.12(+0.14%) |
Aug 15, 2018 | 84.63 | 86.21 | 84.45 | 86.07 | 17,434 | +2.97(+3.57%) |
Aug 14, 2018 | 83.07 | 83.47 | 82.62 | 83.10 | 8,275 | -0.20(-0.24%) |
Aug 13, 2018 | 82.45 | 83.42 | 82.31 | 83.30 | 9,793 | +2.38(+2.94%) |
Aug 10, 2018 | 80.53 | 80.98 | 80.02 | 80.92 | 10,200 | +0.10(+0.12%) |
Aug 09, 2018 | 80.49 | 80.94 | 80.25 | 80.82 | 5,655 | -0.18(-0.22%) |
Aug 08, 2018 | 80.73 | 81.19 | 80.73 | 81.00 | 8,768 | -0.01(-0.02%) |
Aug 07, 2018 | 80.65 | 81.02 | 80.59 | 81.01 | 8,843 | -0.30(-0.37%) |
Aug 06, 2018 | 81.14 | 81.36 | 80.89 | 81.31 | 4,984 | +0.81(+1.01%) |
Aug 03, 2018 | 80.30 | 80.50 | 79.73 | 80.50 | 15,900 | -0.60(-0.74%) |
Aug 02, 2018 | 80.07 | 81.55 | 80.07 | 81.10 | 8,105 | +0.95(+1.19%) |
Aug 01, 2018 | 79.75 | 80.15 | 79.39 | 80.15 | 17,914 | +1.15(+1.46%) |
Jul 31, 2018 | 79.76 | 79.80 | 78.64 | 79.00 | 8,186 | -0.35(-0.44%) |
Jul 30, 2018 | 79.35 | 79.45 | 78.92 | 79.35 | 5,937 | +0.03(+0.04%) |
Jul 27, 2018 | 79.23 | 79.32 | 78.78 | 79.32 | 5,300 | +0.11(+0.13%) |
Jul 26, 2018 | 78.60 | 79.32 | 78.38 | 79.21 | 6,341 | +1.12(+1.44%) |
Jul 25, 2018 | 78.05 | 78.44 | 78.00 | 78.09 | 13,294 | -0.87(-1.10%) |
Jul 24, 2018 | 78.72 | 79.05 | 78.61 | 78.95 | 4,981 | -0.02(-0.02%) |
Jul 23, 2018 | 78.64 | 79.34 | 78.64 | 78.97 | 24,335 | +0.81(+1.03%) |
Jul 20, 2018 | 78.36 | 78.54 | 77.70 | 78.16 | 15,706 | -1.08(-1.37%) |
Jul 19, 2018 | 80.00 | 80.18 | 78.48 | 79.25 | 5,796 | +0.82(+1.04%) |
Jul 18, 2018 | 78.97 | 79.24 | 78.36 | 78.43 | 10,947 | -0.07(-0.09%) |
Jul 17, 2018 | 78.00 | 78.79 | 77.84 | 78.50 | 21,045 | +1.46(+1.90%) |
Jul 16, 2018 | 76.99 | 77.20 | 76.63 | 77.04 | 2,842 | +0.25(+0.33%) |
Jul 13, 2018 | 76.77 | 76.95 | 76.59 | 76.78 | 8,362 | +0.64(+0.85%) |
Jul 12, 2018 | 76.30 | 76.30 | 75.97 | 76.14 | 11,364 | -0.48(-0.63%) |
Jul 11, 2018 | 75.61 | 76.67 | 75.48 | 76.62 | 11,817 | +1.70(+2.27%) |
Jul 10, 2018 | 75.13 | 75.26 | 74.92 | 74.92 | 3,831 | +0.36(+0.48%) |
Jul 09, 2018 | 74.09 | 74.73 | 73.90 | 74.56 | 10,369 | -0.55(-0.74%) |
Jul 06, 2018 | 74.70 | 75.21 | 74.68 | 75.12 | 8,411 | +0.26(+0.34%) |
Jul 05, 2018 | 75.01 | 75.15 | 74.56 | 74.86 | 32,171 | -0.44(-0.59%) |
Jul 03, 2018 | 75.30 | 75.30 | 75.30 | 0 | -1.49(-1.94%) |