Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 76.80 | 77.47 | 75.51 | 76.70 | 435,312 | -0.29(-0.37%) |
Sep 27, 2018 | 75.99 | 77.14 | 75.41 | 76.99 | 362,917 | +1.44(+1.90%) |
Sep 26, 2018 | 76.94 | 77.42 | 75.46 | 75.56 | 495,727 | -1.67(-2.17%) |
Sep 25, 2018 | 80.15 | 80.15 | 76.85 | 77.23 | 611,628 | -2.92(-3.64%) |
Sep 24, 2018 | 80.05 | 80.29 | 78.57 | 80.15 | 258,500 | +0.10(+0.12%) |
Sep 21, 2018 | 79.15 | 80.68 | 78.93 | 80.05 | 582,854 | +0.00(+0.00%) |
Sep 20, 2018 | 79.72 | 80.72 | 79.00 | 80.05 | 317,897 | +1.24(+1.58%) |
Sep 19, 2018 | 79.91 | 80.15 | 78.09 | 78.81 | 294,183 | -0.77(-0.96%) |
Sep 18, 2018 | 79.34 | 80.05 | 78.81 | 79.58 | 275,145 | +0.62(+0.79%) |
Sep 17, 2018 | 79.62 | 80.25 | 78.28 | 78.95 | 489,881 | -0.77(-0.96%) |
Sep 14, 2018 | 79.15 | 80.01 | 78.57 | 79.72 | 393,306 | +0.86(+1.09%) |
Sep 13, 2018 | 78.28 | 79.29 | 77.52 | 78.86 | 549,820 | +1.34(+1.73%) |
Sep 12, 2018 | 79.29 | 79.29 | 76.99 | 77.52 | 864,145 | -2.44(-3.05%) |
Sep 11, 2018 | 80.77 | 81.49 | 79.70 | 79.96 | 629,189 | -1.48(-1.82%) |
Sep 10, 2018 | 82.26 | 82.59 | 81.01 | 81.44 | 400,238 | +0.00(+0.00%) |
Sep 07, 2018 | 80.87 | 82.45 | 80.39 | 81.44 | 401,666 | +0.10(+0.12%) |
Sep 06, 2018 | 88.19 | 88.43 | 81.35 | 81.35 | 755,153 | -7.27(-8.21%) |
Sep 05, 2018 | 88.72 | 88.81 | 87.28 | 88.62 | 442,029 | -0.19(-0.22%) |
Sep 04, 2018 | 88.52 | 89.05 | 87.23 | 88.81 | 304,087 | -0.10(-0.11%) |
Aug 31, 2018 | 88.91 | 88.91 | 88.91 | 0 | +0.43(+0.49%) | |
Aug 30, 2018 | 88.81 | 89.15 | 88.28 | 88.48 | 463,385 | -0.34(-0.38%) |
Aug 29, 2018 | 89.72 | 89.72 | 88.33 | 88.81 | 282,513 | -0.81(-0.91%) |
Aug 28, 2018 | 89.19 | 89.77 | 88.28 | 89.62 | 427,195 | +0.00(+0.00%) |
Aug 27, 2018 | 88.48 | 91.35 | 88.48 | 89.62 | 785,207 | +1.63(+1.85%) |
Aug 24, 2018 | 86.27 | 88.00 | 86.04 | 88.00 | 820,050 | +2.01(+2.34%) |
Aug 23, 2018 | 86.99 | 87.95 | 85.84 | 85.99 | 1,047,899 | -1.19(-1.37%) |
Aug 22, 2018 | 86.66 | 87.90 | 86.66 | 87.18 | 803,972 | +0.53(+0.61%) |
Aug 21, 2018 | 85.70 | 87.66 | 85.61 | 86.66 | 1,324,015 | +1.34(+1.57%) |
Aug 20, 2018 | 84.84 | 86.42 | 84.60 | 85.32 | 378,315 | +0.43(+0.51%) |
Aug 17, 2018 | 85.32 | 86.37 | 83.17 | 84.89 | 721,340 | -1.24(-1.44%) |
Aug 16, 2018 | 86.04 | 87.09 | 85.80 | 86.13 | 386,039 | +0.29(+0.33%) |
Aug 15, 2018 | 86.94 | 87.32 | 84.94 | 85.84 | 406,290 | -1.67(-1.91%) |
Aug 14, 2018 | 87.95 | 88.71 | 86.99 | 87.52 | 541,292 | +0.24(+0.27%) |
Aug 13, 2018 | 87.32 | 88.09 | 86.51 | 87.28 | 343,279 | +0.14(+0.16%) |
Aug 10, 2018 | 87.28 | 87.75 | 85.56 | 87.13 | 747,731 | -1.29(-1.46%) |
Aug 09, 2018 | 90.19 | 90.19 | 88.33 | 88.42 | 512,078 | -2.20(-2.42%) |
Aug 08, 2018 | 89.62 | 91.19 | 89.14 | 90.62 | 541,726 | +0.81(+0.90%) |
Aug 07, 2018 | 90.86 | 91.10 | 89.55 | 89.81 | 500,234 | -1.10(-1.21%) |
Aug 06, 2018 | 90.43 | 91.34 | 90.05 | 90.91 | 295,524 | +0.72(+0.79%) |
Aug 03, 2018 | 90.38 | 90.43 | 89.04 | 90.19 | 402,141 | -0.05(-0.05%) |
Aug 02, 2018 | 88.76 | 91.14 | 88.57 | 90.24 | 557,959 | +0.72(+0.80%) |
Aug 01, 2018 | 90.33 | 91.34 | 89.23 | 89.52 | 645,489 | -0.53(-0.58%) |
Jul 31, 2018 | 89.66 | 91.86 | 88.80 | 90.05 | 648,161 | +0.95(+1.07%) |
Jul 30, 2018 | 92.29 | 92.91 | 88.18 | 89.09 | 748,770 | -3.34(-3.62%) |
Jul 27, 2018 | 90.00 | 94.10 | 89.76 | 92.43 | 1,200,245 | +3.92(+4.42%) |
Jul 26, 2018 | 85.94 | 89.09 | 85.46 | 88.52 | 1,134,050 | +2.53(+2.94%) |
Jul 25, 2018 | 89.90 | 91.29 | 84.27 | 85.99 | 2,101,421 | -7.54(-8.07%) |
Jul 24, 2018 | 96.54 | 98.54 | 92.86 | 93.53 | 1,166,440 | -2.39(-2.49%) |
Jul 23, 2018 | 96.49 | 96.59 | 93.96 | 95.92 | 508,469 | -0.91(-0.94%) |
Jul 20, 2018 | 97.11 | 97.40 | 95.82 | 96.83 | 360,661 | -0.29(-0.29%) |
Jul 19, 2018 | 97.97 | 98.54 | 96.92 | 97.11 | 562,035 | -1.05(-1.07%) |
Jul 18, 2018 | 97.73 | 98.38 | 96.01 | 98.16 | 808,063 | +1.81(+1.88%) |
Jul 17, 2018 | 93.15 | 96.49 | 93.15 | 96.35 | 505,292 | +2.67(+2.85%) |
Jul 16, 2018 | 92.72 | 94.68 | 92.05 | 93.67 | 497,136 | +0.91(+0.98%) |
Jul 13, 2018 | 93.44 | 93.96 | 92.60 | 92.77 | 411,454 | -0.76(-0.82%) |
Jul 12, 2018 | 92.62 | 94.34 | 92.62 | 93.53 | 455,992 | +1.86(+2.03%) |
Jul 11, 2018 | 93.15 | 93.91 | 91.22 | 91.67 | 586,651 | -2.53(-2.69%) |
Jul 10, 2018 | 94.53 | 95.92 | 94.15 | 94.20 | 457,934 | +0.14(+0.15%) |
Jul 09, 2018 | 94.06 | 94.10 | 91.81 | 94.06 | 510,338 | +1.15(+1.23%) |
Jul 06, 2018 | 91.86 | 93.58 | 90.67 | 92.91 | 417,454 | +1.15(+1.25%) |
Jul 05, 2018 | 91.38 | 91.86 | 90.33 | 91.76 | 619,785 | +1.19(+1.32%) |
Jul 03, 2018 | 90.57 | 90.57 | 90.57 | 0 | -1.58(-1.71%) |