Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 80.94 | 81.31 | 80.73 | 81.12 | 2,216,560 | -0.49(-0.60%) |
Sep 27, 2018 | 82.24 | 82.36 | 81.52 | 81.61 | 2,653,684 | -1.45(-1.75%) |
Sep 26, 2018 | 83.72 | 83.76 | 83.00 | 83.07 | 1,713,236 | -0.78(-0.93%) |
Sep 25, 2018 | 84.06 | 84.22 | 83.75 | 83.84 | 1,478,865 | +0.00(+0.00%) |
Sep 24, 2018 | 84.08 | 84.31 | 83.73 | 83.84 | 1,168,152 | -1.42(-1.66%) |
Sep 21, 2018 | 85.58 | 85.89 | 84.76 | 85.26 | 1,957,909 | +0.10(+0.12%) |
Sep 20, 2018 | 85.25 | 85.43 | 84.65 | 85.16 | 2,064,790 | +1.85(+2.22%) |
Sep 19, 2018 | 82.92 | 83.65 | 82.64 | 83.31 | 1,979,962 | -0.21(-0.26%) |
Sep 18, 2018 | 83.57 | 83.97 | 83.10 | 83.52 | 1,721,871 | +0.33(+0.40%) |
Sep 17, 2018 | 82.75 | 83.23 | 82.66 | 83.19 | 1,329,357 | +0.47(+0.57%) |
Sep 14, 2018 | 83.02 | 83.27 | 82.06 | 82.71 | 1,694,724 | -0.06(-0.07%) |
Sep 13, 2018 | 82.78 | 83.08 | 82.22 | 82.77 | 2,834,860 | +1.13(+1.38%) |
Sep 12, 2018 | 81.28 | 81.97 | 80.89 | 81.64 | 2,729,014 | +0.10(+0.12%) |
Sep 11, 2018 | 82.05 | 82.56 | 81.43 | 81.54 | 3,305,603 | -1.72(-2.07%) |
Sep 10, 2018 | 83.37 | 83.73 | 82.93 | 83.26 | 1,541,099 | +0.13(+0.16%) |
Sep 07, 2018 | 82.31 | 83.81 | 81.97 | 83.13 | 4,477,273 | -0.45(-0.54%) |
Sep 06, 2018 | 83.85 | 84.12 | 83.31 | 83.58 | 2,045,813 | -0.62(-0.74%) |
Sep 05, 2018 | 83.82 | 84.42 | 83.49 | 84.20 | 2,068,289 | -0.98(-1.15%) |
Sep 04, 2018 | 85.29 | 85.72 | 85.00 | 85.19 | 2,150,685 | -1.18(-1.36%) |
Aug 31, 2018 | 86.36 | 86.36 | 86.36 | 0 | -2.19(-2.47%) | |
Aug 30, 2018 | 89.10 | 89.35 | 88.24 | 88.55 | 1,913,511 | -2.19(-2.41%) |
Aug 29, 2018 | 90.76 | 90.95 | 90.59 | 90.74 | 1,057,004 | -0.04(-0.04%) |
Aug 28, 2018 | 92.02 | 92.03 | 90.65 | 90.77 | 1,033,571 | -0.64(-0.70%) |
Aug 27, 2018 | 91.50 | 91.62 | 90.97 | 91.41 | 1,244,388 | +0.44(+0.48%) |
Aug 24, 2018 | 91.24 | 91.29 | 90.85 | 90.98 | 911,215 | +0.38(+0.42%) |
Aug 23, 2018 | 90.68 | 91.06 | 90.42 | 90.60 | 777,943 | -0.62(-0.68%) |
Aug 22, 2018 | 92.47 | 92.52 | 91.12 | 91.22 | 2,133,329 | -1.62(-1.75%) |
Aug 21, 2018 | 93.86 | 93.98 | 92.63 | 92.84 | 2,914,442 | +0.76(+0.82%) |
Aug 20, 2018 | 92.59 | 92.76 | 91.88 | 92.08 | 802,081 | -0.43(-0.46%) |
Aug 17, 2018 | 91.61 | 92.84 | 91.54 | 92.50 | 1,745,030 | +1.29(+1.41%) |
Aug 16, 2018 | 91.12 | 91.71 | 91.03 | 91.22 | 839,939 | +0.08(+0.09%) |
Aug 15, 2018 | 89.99 | 91.27 | 89.73 | 91.13 | 1,163,602 | +0.62(+0.69%) |
Aug 14, 2018 | 90.63 | 90.87 | 90.17 | 90.51 | 1,102,048 | +1.21(+1.36%) |
Aug 13, 2018 | 89.50 | 89.61 | 89.07 | 89.30 | 1,237,464 | -0.03(-0.03%) |
Aug 10, 2018 | 90.06 | 90.46 | 88.86 | 89.33 | 2,084,644 | -3.04(-3.29%) |
Aug 09, 2018 | 92.65 | 92.95 | 92.20 | 92.37 | 690,284 | +0.17(+0.18%) |
Aug 08, 2018 | 92.64 | 92.80 | 92.16 | 92.20 | 949,830 | -1.13(-1.21%) |
Aug 07, 2018 | 93.26 | 93.56 | 93.06 | 93.33 | 564,397 | +0.71(+0.77%) |
Aug 06, 2018 | 92.86 | 93.21 | 92.52 | 92.62 | 1,102,853 | -0.61(-0.66%) |
Aug 03, 2018 | 92.72 | 93.54 | 92.56 | 93.23 | 1,242,625 | +0.19(+0.21%) |
Aug 02, 2018 | 93.08 | 93.43 | 92.22 | 93.03 | 1,544,007 | -0.68(-0.72%) |
Aug 01, 2018 | 93.37 | 93.94 | 93.29 | 93.71 | 1,001,285 | -0.52(-0.55%) |
Jul 31, 2018 | 93.71 | 94.32 | 93.69 | 94.23 | 1,341,195 | +0.42(+0.44%) |
Jul 30, 2018 | 93.87 | 94.06 | 93.35 | 93.81 | 1,559,288 | -0.44(-0.47%) |
Jul 27, 2018 | 94.21 | 94.69 | 93.91 | 94.26 | 1,567,990 | +0.35(+0.37%) |
Jul 26, 2018 | 94.16 | 94.93 | 93.78 | 93.90 | 3,038,507 | -4.97(-5.02%) |
Jul 25, 2018 | 98.09 | 98.99 | 97.88 | 98.87 | 1,548,187 | +1.63(+1.68%) |
Jul 24, 2018 | 97.50 | 97.52 | 96.69 | 97.24 | 1,356,648 | +0.07(+0.08%) |
Jul 23, 2018 | 97.53 | 97.61 | 96.96 | 97.16 | 1,543,118 | +0.25(+0.26%) |
Jul 20, 2018 | 97.27 | 97.34 | 96.72 | 96.91 | 1,668,621 | +1.01(+1.05%) |
Jul 19, 2018 | 94.79 | 95.97 | 94.78 | 95.90 | 1,807,650 | +0.97(+1.02%) |
Jul 18, 2018 | 95.31 | 95.39 | 94.83 | 94.93 | 900,938 | -0.25(-0.26%) |
Jul 17, 2018 | 95.21 | 95.65 | 95.06 | 95.18 | 886,963 | -0.62(-0.65%) |
Jul 16, 2018 | 96.51 | 96.53 | 95.65 | 95.80 | 555,846 | -0.46(-0.48%) |
Jul 13, 2018 | 95.95 | 96.33 | 95.83 | 96.27 | 754,000 | +0.47(+0.49%) |
Jul 12, 2018 | 95.70 | 96.10 | 95.56 | 95.79 | 1,470,396 | +0.32(+0.34%) |
Jul 11, 2018 | 96.50 | 96.69 | 95.34 | 95.47 | 1,056,063 | -0.77(-0.80%) |
Jul 10, 2018 | 95.62 | 96.34 | 95.28 | 96.24 | 842,306 | +0.07(+0.08%) |
Jul 09, 2018 | 96.80 | 96.86 | 96.07 | 96.16 | 1,208,900 | -0.03(-0.03%) |
Jul 06, 2018 | 96.57 | 96.71 | 95.95 | 96.19 | 1,627,868 | +1.32(+1.39%) |
Jul 05, 2018 | 94.73 | 94.89 | 94.20 | 94.88 | 1,207,728 | +0.92(+0.98%) |
Jul 03, 2018 | 93.96 | 93.96 | 93.96 | 0 | +0.77(+0.83%) |