Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 85.65 | 86.46 | 85.44 | 86.27 | 1,654,068 | +0.48(+0.56%) |
Sep 27, 2018 | 86.32 | 86.58 | 85.69 | 85.79 | 1,850,295 | -0.61(-0.71%) |
Sep 26, 2018 | 87.37 | 87.58 | 86.28 | 86.40 | 1,653,212 | -0.83(-0.95%) |
Sep 25, 2018 | 87.78 | 88.09 | 87.15 | 87.23 | 1,745,051 | -0.51(-0.58%) |
Sep 24, 2018 | 88.77 | 89.02 | 87.58 | 87.73 | 1,224,549 | -1.26(-1.41%) |
Sep 21, 2018 | 89.30 | 89.43 | 88.47 | 88.99 | 3,375,525 | -0.18(-0.21%) |
Sep 20, 2018 | 89.14 | 89.79 | 88.92 | 89.18 | 1,326,580 | +0.29(+0.32%) |
Sep 19, 2018 | 88.13 | 89.18 | 88.13 | 88.89 | 2,449,275 | +0.48(+0.54%) |
Sep 18, 2018 | 87.72 | 88.61 | 87.61 | 88.41 | 1,594,097 | +0.72(+0.82%) |
Sep 17, 2018 | 87.59 | 87.81 | 87.36 | 87.69 | 2,697,398 | +0.30(+0.34%) |
Sep 14, 2018 | 86.57 | 87.43 | 86.55 | 87.39 | 1,539,769 | +0.82(+0.95%) |
Sep 13, 2018 | 85.95 | 86.62 | 85.66 | 86.57 | 1,760,297 | +1.28(+1.51%) |
Sep 12, 2018 | 85.65 | 85.88 | 84.84 | 85.29 | 1,784,677 | -0.51(-0.59%) |
Sep 11, 2018 | 84.82 | 86.03 | 83.62 | 85.79 | 1,944,228 | +0.27(+0.32%) |
Sep 10, 2018 | 86.57 | 86.90 | 85.16 | 85.52 | 2,644,733 | -1.91(-2.18%) |
Sep 07, 2018 | 88.21 | 88.65 | 87.39 | 87.43 | 1,802,461 | -0.94(-1.06%) |
Sep 06, 2018 | 88.55 | 89.25 | 87.87 | 88.36 | 1,891,624 | -0.26(-0.30%) |
Sep 05, 2018 | 88.19 | 89.10 | 88.02 | 88.63 | 2,191,120 | +0.39(+0.45%) |
Sep 04, 2018 | 87.92 | 88.38 | 87.66 | 88.23 | 2,425,071 | +0.33(+0.38%) |
Aug 31, 2018 | 87.90 | 87.90 | 87.90 | 0 | +0.47(+0.54%) | |
Aug 30, 2018 | 87.58 | 87.61 | 87.19 | 87.43 | 1,803,103 | -0.08(-0.09%) |
Aug 29, 2018 | 87.49 | 87.91 | 87.28 | 87.51 | 1,830,330 | +0.17(+0.20%) |
Aug 28, 2018 | 87.38 | 87.97 | 87.15 | 87.33 | 2,244,966 | -0.03(-0.04%) |
Aug 27, 2018 | 87.15 | 87.40 | 86.92 | 87.37 | 1,429,661 | +0.77(+0.89%) |
Aug 24, 2018 | 86.43 | 86.87 | 86.31 | 86.59 | 2,159,696 | +0.33(+0.38%) |
Aug 23, 2018 | 86.52 | 86.66 | 85.90 | 86.26 | 1,847,524 | -0.31(-0.36%) |
Aug 22, 2018 | 87.97 | 88.36 | 86.57 | 86.58 | 1,523,636 | -1.68(-1.90%) |
Aug 21, 2018 | 87.23 | 88.53 | 87.23 | 88.26 | 3,132,384 | +0.87(+1.00%) |
Aug 20, 2018 | 87.18 | 87.86 | 87.07 | 87.39 | 1,322,440 | +0.37(+0.42%) |
Aug 17, 2018 | 86.69 | 87.17 | 86.49 | 87.02 | 1,310,415 | +0.11(+0.13%) |
Aug 16, 2018 | 86.36 | 87.15 | 86.14 | 86.91 | 3,448,967 | +0.91(+1.06%) |
Aug 15, 2018 | 85.38 | 86.38 | 85.38 | 85.99 | 1,766,234 | +0.40(+0.47%) |
Aug 14, 2018 | 85.32 | 85.93 | 84.97 | 85.59 | 2,998,135 | +0.19(+0.22%) |
Aug 13, 2018 | 85.81 | 86.20 | 85.23 | 85.40 | 1,906,782 | -0.41(-0.48%) |
Aug 10, 2018 | 86.06 | 86.19 | 85.48 | 85.81 | 1,410,871 | -0.74(-0.85%) |
Aug 09, 2018 | 86.04 | 86.72 | 85.81 | 86.55 | 2,310,842 | +0.23(+0.27%) |
Aug 08, 2018 | 85.84 | 86.46 | 85.48 | 86.32 | 1,993,996 | +0.38(+0.45%) |
Aug 07, 2018 | 85.83 | 86.65 | 85.57 | 85.93 | 2,516,107 | +0.32(+0.38%) |
Aug 06, 2018 | 85.38 | 86.12 | 85.37 | 85.61 | 2,248,357 | +0.30(+0.36%) |
Aug 03, 2018 | 84.85 | 85.32 | 84.22 | 85.31 | 3,081,734 | +0.44(+0.52%) |
Aug 02, 2018 | 83.38 | 85.05 | 82.50 | 84.86 | 3,137,899 | +2.51(+3.05%) |
Aug 01, 2018 | 82.78 | 83.14 | 82.17 | 82.35 | 1,802,053 | -0.41(-0.49%) |
Jul 31, 2018 | 82.46 | 82.80 | 82.16 | 82.76 | 2,084,587 | +0.46(+0.56%) |
Jul 30, 2018 | 82.26 | 83.11 | 81.99 | 82.30 | 1,648,326 | -0.04(-0.05%) |
Jul 27, 2018 | 82.71 | 83.48 | 82.28 | 82.34 | 1,155,707 | -0.10(-0.13%) |
Jul 26, 2018 | 82.01 | 83.16 | 81.91 | 82.44 | 1,924,573 | +0.88(+1.08%) |
Jul 25, 2018 | 80.85 | 81.57 | 80.70 | 81.57 | 1,710,662 | +0.45(+0.56%) |
Jul 24, 2018 | 80.41 | 81.54 | 80.41 | 81.11 | 1,840,647 | +0.03(+0.04%) |
Jul 23, 2018 | 81.17 | 81.23 | 80.36 | 81.08 | 1,886,184 | -0.20(-0.25%) |
Jul 20, 2018 | 80.92 | 81.51 | 80.56 | 81.28 | 2,192,356 | +0.00(+0.00%) |
Jul 19, 2018 | 82.84 | 83.03 | 81.23 | 81.28 | 2,495,841 | -2.04(-2.44%) |
Jul 18, 2018 | 82.13 | 83.37 | 81.93 | 83.31 | 2,410,944 | +1.30(+1.59%) |
Jul 17, 2018 | 81.61 | 82.27 | 81.35 | 82.01 | 2,626,834 | +0.70(+0.86%) |
Jul 16, 2018 | 81.03 | 81.57 | 80.77 | 81.31 | 1,616,295 | +0.55(+0.68%) |
Jul 13, 2018 | 80.86 | 81.01 | 80.53 | 80.76 | 1,368,665 | -0.06(-0.08%) |
Jul 12, 2018 | 81.37 | 81.37 | 80.27 | 80.83 | 1,457,278 | +0.06(+0.08%) |
Jul 11, 2018 | 81.02 | 81.16 | 80.66 | 80.76 | 1,724,580 | -0.46(-0.57%) |
Jul 10, 2018 | 81.64 | 81.92 | 81.06 | 81.23 | 1,849,962 | -0.21(-0.26%) |
Jul 09, 2018 | 80.70 | 81.49 | 80.37 | 81.43 | 1,598,576 | +1.25(+1.56%) |
Jul 06, 2018 | 79.91 | 80.55 | 79.53 | 80.18 | 1,792,635 | +0.19(+0.24%) |
Jul 05, 2018 | 80.39 | 80.42 | 79.51 | 79.99 | 1,062,500 | +0.03(+0.04%) |
Jul 03, 2018 | 79.96 | 79.96 | 79.96 | 0 | +0.20(+0.25%) |