Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 81.30 | 83.65 | 81.30 | 82.25 | 527,000 | +0.70(+0.86%) |
Sep 27, 2018 | 81.80 | 82.35 | 81.33 | 81.55 | 376,163 | -0.15(-0.18%) |
Sep 26, 2018 | 80.95 | 82.95 | 80.65 | 81.70 | 492,913 | +1.15(+1.43%) |
Sep 25, 2018 | 79.60 | 80.70 | 79.25 | 80.55 | 294,246 | +1.30(+1.64%) |
Sep 24, 2018 | 80.10 | 81.10 | 78.80 | 79.25 | 321,930 | -1.20(-1.49%) |
Sep 21, 2018 | 81.85 | 82.20 | 79.60 | 80.45 | 568,700 | -1.30(-1.59%) |
Sep 20, 2018 | 82.20 | 83.25 | 81.25 | 81.75 | 354,718 | +0.20(+0.25%) |
Sep 19, 2018 | 80.40 | 82.20 | 80.15 | 81.55 | 395,430 | +1.50(+1.87%) |
Sep 18, 2018 | 79.45 | 80.15 | 78.90 | 80.05 | 335,378 | +0.85(+1.07%) |
Sep 17, 2018 | 81.10 | 81.60 | 78.47 | 79.20 | 439,433 | -2.30(-2.82%) |
Sep 14, 2018 | 77.60 | 82.50 | 77.60 | 81.50 | 1,037,800 | +5.00(+6.54%) |
Sep 13, 2018 | 76.90 | 77.25 | 76.20 | 76.50 | 350,615 | +0.00(+0.00%) |
Sep 12, 2018 | 77.20 | 77.61 | 75.95 | 76.50 | 446,699 | -0.45(-0.58%) |
Sep 11, 2018 | 77.15 | 77.85 | 76.35 | 76.95 | 335,748 | -0.60(-0.77%) |
Sep 10, 2018 | 76.95 | 78.00 | 75.70 | 77.55 | 360,559 | +0.75(+0.98%) |
Sep 07, 2018 | 79.15 | 79.20 | 76.60 | 76.80 | 888,900 | -2.80(-3.52%) |
Sep 06, 2018 | 83.75 | 83.75 | 79.50 | 79.60 | 1,083,982 | -4.35(-5.18%) |
Sep 05, 2018 | 86.60 | 87.00 | 83.08 | 83.95 | 722,871 | -3.05(-3.51%) |
Sep 04, 2018 | 87.30 | 87.75 | 86.25 | 87.00 | 244,268 | -0.30(-0.34%) |
Aug 31, 2018 | 87.30 | 87.30 | 87.30 | 0 | -0.70(-0.80%) | |
Aug 30, 2018 | 87.70 | 88.60 | 87.28 | 88.00 | 422,965 | +0.00(+0.00%) |
Aug 29, 2018 | 87.85 | 88.20 | 87.55 | 88.00 | 486,061 | +0.10(+0.11%) |
Aug 28, 2018 | 88.10 | 88.40 | 87.55 | 87.90 | 701,709 | +0.05(+0.06%) |
Aug 27, 2018 | 87.55 | 88.78 | 87.50 | 87.85 | 252,229 | +0.70(+0.80%) |
Aug 24, 2018 | 86.85 | 87.55 | 86.25 | 87.15 | 155,100 | +0.65(+0.75%) |
Aug 23, 2018 | 86.85 | 87.25 | 86.20 | 86.50 | 216,985 | -0.40(-0.46%) |
Aug 22, 2018 | 87.50 | 87.85 | 86.70 | 86.90 | 277,613 | -0.55(-0.63%) |
Aug 21, 2018 | 86.25 | 88.20 | 86.25 | 87.45 | 637,027 | +1.70(+1.98%) |
Aug 20, 2018 | 84.75 | 86.30 | 84.50 | 85.75 | 255,665 | +1.40(+1.66%) |
Aug 17, 2018 | 84.80 | 85.75 | 84.25 | 84.35 | 284,000 | -0.45(-0.53%) |
Aug 16, 2018 | 85.00 | 85.65 | 84.60 | 84.80 | 149,355 | +0.25(+0.30%) |
Aug 15, 2018 | 85.80 | 86.80 | 83.70 | 84.55 | 901,113 | -2.20(-2.54%) |
Aug 14, 2018 | 86.95 | 87.53 | 85.80 | 86.75 | 343,758 | +0.15(+0.17%) |
Aug 13, 2018 | 85.15 | 87.45 | 84.95 | 86.60 | 512,647 | +1.35(+1.58%) |
Aug 10, 2018 | 83.70 | 85.65 | 82.85 | 85.25 | 247,300 | +1.45(+1.73%) |
Aug 09, 2018 | 84.40 | 85.30 | 83.22 | 83.80 | 361,547 | -0.65(-0.77%) |
Aug 08, 2018 | 84.75 | 85.10 | 83.35 | 84.45 | 153,479 | -0.30(-0.35%) |
Aug 07, 2018 | 84.70 | 85.65 | 84.50 | 84.75 | 185,747 | +0.45(+0.53%) |
Aug 06, 2018 | 83.50 | 84.45 | 83.10 | 84.30 | 276,896 | +0.75(+0.90%) |
Aug 03, 2018 | 83.70 | 84.30 | 82.95 | 83.55 | 168,700 | -0.05(-0.06%) |
Aug 02, 2018 | 82.50 | 84.20 | 82.50 | 83.60 | 252,083 | +0.45(+0.54%) |
Aug 01, 2018 | 82.60 | 84.20 | 82.25 | 83.15 | 403,598 | -0.30(-0.36%) |
Jul 31, 2018 | 82.60 | 83.92 | 82.35 | 83.45 | 397,097 | +1.10(+1.34%) |
Jul 30, 2018 | 82.63 | 83.50 | 81.35 | 82.35 | 482,671 | +2.15(+2.68%) |
Jul 27, 2018 | 79.80 | 80.35 | 77.50 | 80.20 | 479,700 | +0.05(+0.06%) |
Jul 26, 2018 | 83.05 | 83.35 | 77.55 | 80.15 | 1,874,497 | -5.55(-6.48%) |
Jul 25, 2018 | 87.25 | 87.90 | 85.55 | 85.70 | 588,455 | -1.35(-1.55%) |
Jul 24, 2018 | 87.55 | 88.10 | 85.88 | 87.05 | 420,063 | +0.15(+0.17%) |
Jul 23, 2018 | 86.35 | 87.05 | 85.95 | 86.90 | 201,924 | +0.50(+0.58%) |
Jul 20, 2018 | 86.35 | 87.05 | 85.70 | 86.40 | 190,714 | -0.05(-0.06%) |
Jul 19, 2018 | 85.60 | 87.10 | 85.35 | 86.45 | 260,430 | +0.40(+0.46%) |
Jul 18, 2018 | 84.90 | 86.60 | 84.55 | 86.05 | 266,695 | +1.20(+1.41%) |
Jul 17, 2018 | 84.60 | 85.20 | 84.35 | 84.85 | 201,914 | +0.30(+0.35%) |
Jul 16, 2018 | 85.35 | 87.60 | 84.40 | 84.55 | 185,777 | -2.20(-2.54%) |
Jul 13, 2018 | 87.35 | 86.30 | 86.75 | 222,884 | +0.45(+0.52%) | |
Jul 12, 2018 | 87.00 | 87.25 | 85.40 | 86.30 | 260,565 | +0.10(+0.12%) |
Jul 11, 2018 | 86.65 | 87.97 | 85.56 | 86.20 | 245,889 | -1.45(-1.65%) |
Jul 10, 2018 | 87.65 | 88.80 | 87.05 | 87.65 | 266,511 | -0.05(-0.06%) |
Jul 09, 2018 | 86.20 | 88.20 | 86.20 | 87.70 | 529,359 | +2.10(+2.45%) |
Jul 06, 2018 | 84.15 | 85.90 | 83.85 | 85.60 | 277,077 | +1.30(+1.54%) |
Jul 05, 2018 | 84.25 | 84.50 | 83.15 | 84.30 | 318,860 | +0.55(+0.66%) |
Jul 03, 2018 | 83.75 | 83.75 | 83.75 | 0 | +0.00(+0.00%) |