Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 85.61 | 86.41 | 85.40 | 86.22 | 1,654,972 | +0.48(+0.56%) |
Sep 27, 2018 | 86.27 | 86.53 | 85.64 | 85.74 | 1,851,306 | -0.61(-0.71%) |
Sep 26, 2018 | 87.32 | 87.53 | 86.23 | 86.35 | 1,654,115 | -0.83(-0.95%) |
Sep 25, 2018 | 87.73 | 88.05 | 87.10 | 87.18 | 1,746,005 | -0.51(-0.58%) |
Sep 24, 2018 | 88.73 | 88.97 | 87.53 | 87.69 | 1,225,218 | -1.26(-1.41%) |
Sep 21, 2018 | 89.25 | 89.38 | 88.42 | 88.94 | 3,377,370 | -0.18(-0.21%) |
Sep 20, 2018 | 89.09 | 89.74 | 88.87 | 89.13 | 1,327,305 | +0.29(+0.32%) |
Sep 19, 2018 | 88.08 | 89.13 | 88.08 | 88.84 | 2,450,614 | +0.48(+0.54%) |
Sep 18, 2018 | 87.67 | 88.56 | 87.56 | 88.36 | 1,594,968 | +0.72(+0.82%) |
Sep 17, 2018 | 87.55 | 87.77 | 87.32 | 87.64 | 2,698,872 | +0.30(+0.34%) |
Sep 14, 2018 | 86.53 | 87.38 | 86.51 | 87.35 | 1,540,611 | +0.82(+0.95%) |
Sep 13, 2018 | 85.90 | 86.58 | 85.61 | 86.53 | 1,761,259 | +1.28(+1.51%) |
Sep 12, 2018 | 85.61 | 85.83 | 84.80 | 85.24 | 1,785,652 | -0.51(-0.59%) |
Sep 11, 2018 | 84.78 | 85.98 | 83.57 | 85.75 | 1,945,291 | +0.27(+0.32%) |
Sep 10, 2018 | 86.53 | 86.86 | 85.11 | 85.48 | 2,646,178 | -1.90(-2.18%) |
Sep 07, 2018 | 88.16 | 88.60 | 87.35 | 87.38 | 1,803,446 | -0.93(-1.06%) |
Sep 06, 2018 | 88.50 | 89.20 | 87.83 | 88.32 | 1,892,658 | -0.26(-0.30%) |
Sep 05, 2018 | 88.14 | 89.05 | 87.98 | 88.58 | 2,192,317 | +0.39(+0.45%) |
Sep 04, 2018 | 87.87 | 88.33 | 87.61 | 88.18 | 2,426,397 | +0.33(+0.38%) |
Aug 31, 2018 | 87.85 | 87.85 | 87.85 | 0 | +0.47(+0.54%) | |
Aug 30, 2018 | 87.53 | 87.56 | 87.15 | 87.38 | 1,804,088 | -0.08(-0.09%) |
Aug 29, 2018 | 87.44 | 87.86 | 87.23 | 87.46 | 1,831,331 | +0.17(+0.20%) |
Aug 28, 2018 | 87.33 | 87.92 | 87.10 | 87.29 | 2,246,193 | -0.03(-0.04%) |
Aug 27, 2018 | 87.10 | 87.36 | 86.88 | 87.32 | 1,430,443 | +0.77(+0.89%) |
Aug 24, 2018 | 86.38 | 86.83 | 86.26 | 86.55 | 2,160,877 | +0.33(+0.38%) |
Aug 23, 2018 | 86.48 | 86.62 | 85.85 | 86.22 | 1,848,534 | -0.31(-0.36%) |
Aug 22, 2018 | 87.92 | 88.31 | 86.52 | 86.53 | 1,524,469 | -1.68(-1.90%) |
Aug 21, 2018 | 87.18 | 88.48 | 87.18 | 88.21 | 3,134,096 | +0.87(+1.00%) |
Aug 20, 2018 | 87.13 | 87.82 | 87.03 | 87.34 | 1,323,162 | +0.37(+0.42%) |
Aug 17, 2018 | 86.64 | 87.12 | 86.44 | 86.97 | 1,311,131 | +0.11(+0.13%) |
Aug 16, 2018 | 86.31 | 87.10 | 86.09 | 86.86 | 3,450,852 | +0.91(+1.06%) |
Aug 15, 2018 | 85.34 | 86.33 | 85.34 | 85.95 | 1,767,199 | +0.40(+0.47%) |
Aug 14, 2018 | 85.27 | 85.89 | 84.92 | 85.55 | 2,999,773 | +0.19(+0.22%) |
Aug 13, 2018 | 85.76 | 86.16 | 85.18 | 85.36 | 1,907,824 | -0.41(-0.48%) |
Aug 10, 2018 | 86.02 | 86.15 | 85.43 | 85.76 | 1,411,642 | -0.74(-0.85%) |
Aug 09, 2018 | 85.99 | 86.67 | 85.76 | 86.50 | 2,312,105 | +0.23(+0.27%) |
Aug 08, 2018 | 85.79 | 86.42 | 85.44 | 86.27 | 1,995,086 | +0.38(+0.45%) |
Aug 07, 2018 | 85.78 | 86.61 | 85.52 | 85.89 | 2,517,482 | +0.32(+0.38%) |
Aug 06, 2018 | 85.33 | 86.07 | 85.32 | 85.56 | 2,249,585 | +0.30(+0.36%) |
Aug 03, 2018 | 84.81 | 85.28 | 84.17 | 85.26 | 3,083,418 | +0.44(+0.52%) |
Aug 02, 2018 | 83.34 | 85.01 | 82.45 | 84.82 | 3,139,614 | +2.51(+3.05%) |
Aug 01, 2018 | 82.74 | 83.09 | 82.13 | 82.30 | 1,803,038 | -0.41(-0.49%) |
Jul 31, 2018 | 82.42 | 82.76 | 82.11 | 82.71 | 2,085,727 | +0.46(+0.56%) |
Jul 30, 2018 | 82.22 | 83.06 | 81.95 | 82.25 | 1,649,227 | -0.04(-0.05%) |
Jul 27, 2018 | 82.67 | 83.43 | 82.23 | 82.29 | 1,156,339 | -0.10(-0.13%) |
Jul 26, 2018 | 81.96 | 83.11 | 81.87 | 82.40 | 1,925,625 | +0.88(+1.08%) |
Jul 25, 2018 | 80.81 | 81.52 | 80.66 | 81.52 | 1,711,597 | +0.45(+0.56%) |
Jul 24, 2018 | 80.36 | 81.49 | 80.36 | 81.07 | 1,841,653 | +0.03(+0.04%) |
Jul 23, 2018 | 81.12 | 81.18 | 80.32 | 81.03 | 1,887,215 | -0.20(-0.25%) |
Jul 20, 2018 | 80.88 | 81.47 | 80.52 | 81.23 | 2,193,554 | +0.00(+0.00%) |
Jul 19, 2018 | 82.79 | 82.98 | 81.19 | 81.23 | 2,497,205 | -2.03(-2.44%) |
Jul 18, 2018 | 82.09 | 83.33 | 81.89 | 83.27 | 2,412,262 | +1.30(+1.59%) |
Jul 17, 2018 | 81.56 | 82.23 | 81.30 | 81.96 | 2,628,270 | +0.70(+0.86%) |
Jul 16, 2018 | 80.98 | 81.52 | 80.73 | 81.27 | 1,617,179 | +0.55(+0.68%) |
Jul 13, 2018 | 80.82 | 80.96 | 80.49 | 80.72 | 1,369,413 | -0.06(-0.08%) |
Jul 12, 2018 | 81.33 | 81.33 | 80.23 | 80.78 | 1,458,074 | +0.06(+0.08%) |
Jul 11, 2018 | 80.97 | 81.11 | 80.62 | 80.72 | 1,725,523 | -0.46(-0.57%) |
Jul 10, 2018 | 81.60 | 81.88 | 81.02 | 81.18 | 1,850,973 | -0.21(-0.26%) |
Jul 09, 2018 | 80.66 | 81.44 | 80.33 | 81.39 | 1,599,450 | +1.25(+1.56%) |
Jul 06, 2018 | 79.87 | 80.50 | 79.49 | 80.14 | 1,793,615 | +0.19(+0.24%) |
Jul 05, 2018 | 80.35 | 80.37 | 79.47 | 79.95 | 1,063,081 | +0.03(+0.04%) |
Jul 03, 2018 | 79.91 | 79.91 | 79.91 | 0 | +0.20(+0.25%) |