Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 82.39 | 82.39 | 80.94 | 81.55 | 3,246,000 | -0.53(-0.65%) |
Sep 27, 2018 | 84.18 | 84.41 | 81.93 | 82.08 | 3,527,580 | -2.28(-2.70%) |
Sep 26, 2018 | 85.71 | 85.71 | 84.29 | 84.36 | 5,191,298 | -0.90(-1.06%) |
Sep 25, 2018 | 84.44 | 85.52 | 84.01 | 85.26 | 3,409,132 | -0.37(-0.43%) |
Sep 24, 2018 | 84.60 | 85.93 | 84.23 | 85.63 | 2,756,734 | +0.56(+0.66%) |
Sep 21, 2018 | 86.71 | 86.71 | 84.67 | 85.07 | 4,206,500 | -1.15(-1.33%) |
Sep 20, 2018 | 84.60 | 86.30 | 84.05 | 86.22 | 5,978,139 | +1.94(+2.30%) |
Sep 19, 2018 | 85.73 | 85.73 | 84.02 | 84.28 | 5,389,350 | -0.93(-1.09%) |
Sep 18, 2018 | 85.00 | 85.66 | 84.56 | 85.21 | 4,914,205 | -0.29(-0.34%) |
Sep 17, 2018 | 84.71 | 86.00 | 84.40 | 85.50 | 4,446,223 | +0.93(+1.10%) |
Sep 14, 2018 | 84.27 | 84.87 | 83.57 | 84.57 | 3,074,800 | +0.16(+0.19%) |
Sep 13, 2018 | 84.97 | 85.27 | 83.83 | 84.41 | 2,933,729 | -0.56(-0.66%) |
Sep 12, 2018 | 83.94 | 85.09 | 83.39 | 84.97 | 4,307,268 | +1.17(+1.40%) |
Sep 11, 2018 | 83.89 | 84.70 | 83.40 | 83.80 | 4,685,953 | -0.10(-0.12%) |
Sep 10, 2018 | 82.42 | 83.97 | 82.41 | 83.90 | 4,669,710 | +1.66(+2.02%) |
Sep 07, 2018 | 81.60 | 82.27 | 80.78 | 82.24 | 5,507,500 | +0.12(+0.15%) |
Sep 06, 2018 | 82.92 | 83.29 | 81.44 | 82.12 | 5,243,346 | -0.52(-0.63%) |
Sep 05, 2018 | 79.76 | 83.04 | 79.65 | 82.64 | 7,280,923 | +2.66(+3.33%) |
Sep 04, 2018 | 80.45 | 81.70 | 79.17 | 79.98 | 8,938,229 | -0.53(-0.66%) |
Aug 31, 2018 | 80.51 | 80.51 | 80.51 | 0 | +0.73(+0.92%) | |
Aug 30, 2018 | 89.60 | 90.38 | 79.77 | 79.78 | 25,527,452 | -14.68(-15.54%) |
Aug 29, 2018 | 93.38 | 94.51 | 92.72 | 94.46 | 4,328,713 | +1.08(+1.16%) |
Aug 28, 2018 | 93.03 | 93.89 | 92.84 | 93.38 | 3,933,071 | +0.31(+0.33%) |
Aug 27, 2018 | 94.22 | 94.48 | 92.85 | 93.07 | 3,021,360 | -0.39(-0.42%) |
Aug 24, 2018 | 93.90 | 94.16 | 93.01 | 93.46 | 2,105,100 | -0.71(-0.75%) |
Aug 23, 2018 | 93.14 | 94.76 | 92.50 | 94.17 | 3,106,972 | +0.85(+0.91%) |
Aug 22, 2018 | 94.88 | 95.00 | 93.14 | 93.32 | 4,019,374 | -1.67(-1.76%) |
Aug 21, 2018 | 95.30 | 95.65 | 94.86 | 94.99 | 2,602,139 | +0.01(+0.01%) |
Aug 20, 2018 | 96.00 | 96.00 | 94.91 | 94.98 | 3,152,530 | -0.63(-0.66%) |
Aug 17, 2018 | 94.93 | 96.09 | 94.28 | 95.61 | 1,821,900 | +0.56(+0.59%) |
Aug 16, 2018 | 95.30 | 96.00 | 94.13 | 95.05 | 3,083,109 | +0.82(+0.87%) |
Aug 15, 2018 | 93.97 | 94.41 | 93.61 | 94.23 | 2,907,777 | -0.30(-0.32%) |
Aug 14, 2018 | 93.00 | 94.84 | 93.00 | 94.53 | 2,720,671 | +1.56(+1.68%) |
Aug 13, 2018 | 93.86 | 94.95 | 92.20 | 92.97 | 3,336,651 | +0.54(+0.58%) |
Aug 10, 2018 | 92.06 | 93.13 | 91.91 | 92.43 | 1,279,500 | -0.27(-0.29%) |
Aug 09, 2018 | 91.73 | 92.99 | 91.53 | 92.70 | 1,738,406 | +1.08(+1.18%) |
Aug 08, 2018 | 92.88 | 92.88 | 91.27 | 91.62 | 2,043,698 | -1.26(-1.36%) |
Aug 07, 2018 | 91.22 | 93.40 | 90.98 | 92.88 | 2,118,957 | +2.09(+2.30%) |
Aug 06, 2018 | 90.35 | 91.17 | 89.85 | 90.79 | 1,716,594 | +0.51(+0.56%) |
Aug 03, 2018 | 90.69 | 90.87 | 89.86 | 90.28 | 1,392,600 | -0.38(-0.42%) |
Aug 02, 2018 | 89.56 | 91.04 | 89.42 | 90.66 | 2,228,453 | +0.77(+0.86%) |
Aug 01, 2018 | 91.02 | 91.25 | 89.46 | 89.89 | 5,689,875 | -1.39(-1.52%) |
Jul 31, 2018 | 90.00 | 91.33 | 89.40 | 91.28 | 2,997,388 | +1.26(+1.40%) |
Jul 30, 2018 | 87.92 | 90.07 | 87.60 | 90.02 | 3,026,968 | +2.03(+2.31%) |
Jul 27, 2018 | 89.55 | 90.01 | 87.46 | 87.99 | 1,867,000 | -1.23(-1.38%) |
Jul 26, 2018 | 89.79 | 90.79 | 89.10 | 89.22 | 2,340,951 | -0.18(-0.20%) |
Jul 25, 2018 | 88.42 | 89.76 | 88.10 | 89.40 | 2,957,728 | +1.12(+1.27%) |
Jul 24, 2018 | 87.72 | 88.98 | 87.68 | 88.28 | 2,895,530 | +0.29(+0.33%) |
Jul 23, 2018 | 88.36 | 86.12 | 87.99 | 2,737,971 | +1.55(+1.79%) | |
Jul 20, 2018 | 87.49 | 85.96 | 86.44 | 2,606,965 | -1.05(-1.20%) | |
Jul 19, 2018 | 86.71 | 87.82 | 86.23 | 87.49 | 2,314,871 | +0.86(+0.99%) |
Jul 18, 2018 | 86.53 | 86.98 | 85.44 | 86.63 | 2,001,536 | -0.10(-0.12%) |
Jul 17, 2018 | 86.08 | 87.44 | 85.81 | 86.73 | 2,130,538 | +0.64(+0.74%) |
Jul 16, 2018 | 86.66 | 86.70 | 85.24 | 86.09 | 1,629,313 | -0.66(-0.76%) |
Jul 13, 2018 | 85.95 | 87.09 | 85.62 | 86.75 | 1,904,139 | +1.01(+1.18%) |
Jul 12, 2018 | 85.60 | 86.00 | 84.88 | 85.74 | 1,833,365 | +0.54(+0.63%) |
Jul 11, 2018 | 85.73 | 85.76 | 83.73 | 85.20 | 2,766,893 | -0.63(-0.73%) |
Jul 10, 2018 | 84.83 | 85.92 | 84.50 | 85.83 | 1,764,399 | +1.16(+1.37%) |
Jul 09, 2018 | 84.65 | 85.82 | 84.26 | 84.67 | 2,263,438 | +0.04(+0.05%) |
Jul 06, 2018 | 84.23 | 85.53 | 84.06 | 84.63 | 1,464,179 | +0.64(+0.76%) |
Jul 05, 2018 | 83.79 | 84.13 | 83.21 | 83.99 | 1,642,342 | +0.44(+0.53%) |
Jul 03, 2018 | 83.55 | 83.55 | 83.55 | 0 | -0.48(-0.57%) |