Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 85.39 | 86.02 | 84.52 | 84.74 | 1,554,811 | -0.69(-0.81%) |
Sep 27, 2018 | 85.79 | 86.38 | 85.38 | 85.44 | 853,418 | -0.33(-0.39%) |
Sep 26, 2018 | 84.97 | 86.56 | 84.93 | 85.77 | 914,722 | +0.67(+0.79%) |
Sep 25, 2018 | 85.73 | 86.64 | 85.02 | 85.10 | 1,246,463 | -0.52(-0.61%) |
Sep 24, 2018 | 86.34 | 86.50 | 84.97 | 85.62 | 1,026,584 | -1.01(-1.16%) |
Sep 21, 2018 | 86.60 | 86.93 | 86.09 | 86.63 | 2,326,882 | +0.36(+0.42%) |
Sep 20, 2018 | 87.81 | 88.04 | 86.14 | 86.27 | 1,328,843 | -1.60(-1.82%) |
Sep 19, 2018 | 86.90 | 88.35 | 86.47 | 87.86 | 2,313,707 | +1.10(+1.27%) |
Sep 18, 2018 | 85.30 | 86.84 | 85.06 | 86.76 | 1,913,028 | +1.46(+1.71%) |
Sep 17, 2018 | 84.92 | 85.75 | 84.87 | 85.30 | 1,578,800 | +0.18(+0.21%) |
Sep 14, 2018 | 84.15 | 85.39 | 83.97 | 85.12 | 1,518,837 | +1.81(+2.18%) |
Sep 13, 2018 | 83.03 | 83.68 | 82.68 | 83.31 | 736,483 | +0.37(+0.45%) |
Sep 12, 2018 | 81.73 | 83.38 | 81.59 | 82.94 | 1,056,049 | +1.06(+1.29%) |
Sep 11, 2018 | 82.76 | 83.37 | 81.60 | 81.88 | 749,388 | -1.06(-1.28%) |
Sep 10, 2018 | 81.65 | 83.06 | 81.65 | 82.94 | 1,328,615 | +1.52(+1.87%) |
Sep 07, 2018 | 81.25 | 81.62 | 80.82 | 81.42 | 1,022,399 | -0.02(-0.03%) |
Sep 06, 2018 | 80.81 | 81.91 | 80.81 | 81.44 | 1,115,829 | +0.76(+0.94%) |
Sep 05, 2018 | 80.01 | 81.06 | 80.01 | 80.69 | 1,542,389 | +0.64(+0.81%) |
Sep 04, 2018 | 79.61 | 80.22 | 79.53 | 80.04 | 1,375,201 | -0.02(-0.02%) |
Aug 31, 2018 | 80.06 | 80.06 | 80.06 | 0 | -0.39(-0.48%) | |
Aug 30, 2018 | 81.33 | 81.64 | 80.37 | 80.44 | 660,449 | -0.83(-1.02%) |
Aug 29, 2018 | 81.28 | 81.95 | 80.33 | 81.28 | 758,498 | -0.83(-1.01%) |
Aug 28, 2018 | 81.81 | 82.65 | 81.81 | 82.11 | 913,346 | +0.11(+0.14%) |
Aug 27, 2018 | 81.74 | 82.24 | 81.59 | 81.99 | 842,303 | +0.58(+0.71%) |
Aug 24, 2018 | 80.86 | 81.61 | 80.40 | 81.41 | 698,387 | +0.85(+1.06%) |
Aug 23, 2018 | 81.01 | 81.28 | 80.20 | 80.56 | 610,995 | -0.45(-0.56%) |
Aug 22, 2018 | 80.48 | 81.24 | 80.17 | 81.01 | 625,565 | +0.29(+0.36%) |
Aug 21, 2018 | 80.34 | 81.76 | 80.33 | 80.72 | 1,293,389 | +0.39(+0.48%) |
Aug 20, 2018 | 79.64 | 80.56 | 79.36 | 80.33 | 892,845 | +0.90(+1.14%) |
Aug 17, 2018 | 79.25 | 79.91 | 79.10 | 79.43 | 1,153,641 | +0.23(+0.30%) |
Aug 16, 2018 | 79.57 | 79.61 | 78.71 | 79.20 | 830,027 | -0.38(-0.48%) |
Aug 15, 2018 | 78.92 | 79.72 | 78.51 | 79.57 | 874,544 | +0.47(+0.59%) |
Aug 14, 2018 | 79.02 | 79.58 | 78.92 | 79.11 | 680,118 | +0.15(+0.19%) |
Aug 13, 2018 | 79.29 | 79.29 | 78.52 | 78.95 | 611,178 | +0.10(+0.12%) |
Aug 10, 2018 | 78.82 | 79.31 | 78.37 | 78.86 | 771,203 | -0.41(-0.52%) |
Aug 09, 2018 | 78.76 | 79.55 | 78.39 | 79.27 | 739,015 | +0.52(+0.67%) |
Aug 08, 2018 | 80.13 | 80.16 | 78.45 | 78.74 | 844,923 | -1.03(-1.29%) |
Aug 07, 2018 | 80.14 | 80.28 | 79.53 | 79.78 | 578,515 | -0.20(-0.25%) |
Aug 06, 2018 | 80.09 | 80.37 | 79.61 | 79.98 | 1,038,608 | -0.26(-0.32%) |
Aug 03, 2018 | 79.81 | 81.02 | 79.24 | 80.24 | 984,316 | +0.70(+0.88%) |
Aug 02, 2018 | 79.66 | 80.55 | 79.22 | 79.53 | 1,234,974 | -0.13(-0.16%) |
Aug 01, 2018 | 80.11 | 80.11 | 78.98 | 79.66 | 973,811 | -0.64(-0.79%) |
Jul 31, 2018 | 79.62 | 80.56 | 77.53 | 80.30 | 1,723,909 | +0.84(+1.06%) |
Jul 30, 2018 | 80.79 | 81.05 | 79.31 | 79.46 | 1,328,579 | -1.69(-2.08%) |
Jul 27, 2018 | 80.86 | 81.34 | 79.86 | 81.15 | 1,906,061 | +0.36(+0.45%) |
Jul 26, 2018 | 81.64 | 79.98 | 80.79 | 2,184,350 | -0.65(-0.80%) | |
Jul 25, 2018 | 80.91 | 81.75 | 80.55 | 81.44 | 1,846,906 | +0.45(+0.55%) |
Jul 24, 2018 | 84.26 | 84.88 | 80.45 | 80.99 | 4,952,340 | -3.95(-4.65%) |
Jul 23, 2018 | 83.93 | 86.17 | 80.17 | 84.94 | 12,180,746 | +9.70(+12.89%) |
Jul 20, 2018 | 74.81 | 75.34 | 74.15 | 75.24 | 2,034,443 | +0.19(+0.26%) |
Jul 19, 2018 | 75.00 | 75.38 | 74.06 | 75.05 | 1,552,190 | +0.04(+0.05%) |
Jul 18, 2018 | 75.26 | 75.58 | 74.62 | 75.01 | 1,027,821 | -0.30(-0.40%) |
Jul 17, 2018 | 75.29 | 75.70 | 74.87 | 75.31 | 2,084,183 | -0.26(-0.35%) |
Jul 16, 2018 | 75.66 | 76.21 | 75.03 | 75.58 | 3,083,194 | -1.74(-2.25%) |
Jul 13, 2018 | 77.84 | 78.12 | 76.91 | 77.31 | 843,429 | -0.70(-0.90%) |
Jul 12, 2018 | 78.13 | 77.66 | 78.02 | 991,811 | +0.54(+0.69%) | |
Jul 11, 2018 | 76.87 | 77.81 | 76.87 | 77.48 | 1,007,358 | +0.11(+0.15%) |
Jul 10, 2018 | 77.52 | 78.00 | 77.27 | 77.37 | 1,313,838 | -0.12(-0.16%) |
Jul 09, 2018 | 77.05 | 77.73 | 76.72 | 77.49 | 1,229,677 | +0.55(+0.72%) |
Jul 06, 2018 | 76.71 | 77.11 | 76.45 | 76.94 | 1,425,381 | +0.59(+0.78%) |
Jul 05, 2018 | 74.62 | 76.40 | 74.62 | 76.35 | 2,410,474 | +1.72(+2.31%) |
Jul 03, 2018 | 74.62 | 74.62 | 74.62 | 0 | +0.11(+0.15%) |