Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 84.92 | 85.71 | 84.70 | 85.01 | 3,024,301 | -0.47(-0.56%) |
Sep 27, 2018 | 86.09 | 86.19 | 85.03 | 85.49 | 2,543,979 | -0.65(-0.76%) |
Sep 26, 2018 | 87.84 | 87.84 | 85.95 | 86.14 | 3,568,480 | -1.15(-1.31%) |
Sep 25, 2018 | 87.58 | 87.73 | 86.81 | 87.29 | 3,783,748 | -0.14(-0.16%) |
Sep 24, 2018 | 88.75 | 88.92 | 87.06 | 87.43 | 2,210,960 | -1.24(-1.39%) |
Sep 21, 2018 | 89.09 | 89.60 | 88.54 | 88.67 | 5,472,195 | -0.22(-0.25%) |
Sep 20, 2018 | 89.63 | 90.05 | 88.76 | 88.89 | 2,930,707 | +0.27(+0.30%) |
Sep 19, 2018 | 87.09 | 88.95 | 87.06 | 88.62 | 6,347,192 | +1.73(+1.99%) |
Sep 18, 2018 | 87.32 | 87.48 | 86.81 | 86.89 | 3,393,971 | -0.06(-0.07%) |
Sep 17, 2018 | 87.73 | 88.23 | 86.93 | 86.96 | 2,172,855 | -0.80(-0.91%) |
Sep 14, 2018 | 87.11 | 87.97 | 87.05 | 87.75 | 2,605,339 | +0.89(+1.02%) |
Sep 13, 2018 | 87.37 | 87.94 | 86.81 | 86.87 | 2,546,492 | -0.37(-0.42%) |
Sep 12, 2018 | 88.33 | 88.61 | 87.17 | 87.24 | 2,000,791 | -1.09(-1.24%) |
Sep 11, 2018 | 87.91 | 88.84 | 87.71 | 88.33 | 1,882,987 | +0.14(+0.16%) |
Sep 10, 2018 | 88.48 | 89.02 | 88.14 | 88.18 | 1,557,123 | +0.09(+0.10%) |
Sep 07, 2018 | 88.06 | 88.34 | 87.54 | 88.09 | 2,007,826 | +0.20(+0.22%) |
Sep 06, 2018 | 89.42 | 89.69 | 87.89 | 87.90 | 1,964,650 | -1.52(-1.70%) |
Sep 05, 2018 | 89.47 | 90.35 | 89.28 | 89.42 | 2,572,332 | +0.02(+0.02%) |
Sep 04, 2018 | 88.87 | 89.55 | 88.40 | 89.40 | 2,094,135 | +0.66(+0.75%) |
Aug 31, 2018 | 88.74 | 88.74 | 88.74 | 0 | -0.14(-0.16%) | |
Aug 30, 2018 | 89.51 | 89.51 | 88.76 | 88.88 | 1,493,631 | -0.80(-0.89%) |
Aug 29, 2018 | 90.24 | 90.24 | 89.50 | 89.68 | 1,963,478 | -0.36(-0.40%) |
Aug 28, 2018 | 90.47 | 90.53 | 89.84 | 90.04 | 1,623,292 | -0.32(-0.36%) |
Aug 27, 2018 | 89.55 | 90.68 | 89.42 | 90.36 | 1,738,608 | +1.29(+1.45%) |
Aug 24, 2018 | 89.55 | 89.55 | 88.95 | 89.07 | 1,168,449 | -0.07(-0.08%) |
Aug 23, 2018 | 90.05 | 90.05 | 88.93 | 89.14 | 1,821,733 | -0.81(-0.91%) |
Aug 22, 2018 | 89.90 | 90.34 | 89.59 | 89.96 | 1,281,126 | -0.04(-0.04%) |
Aug 21, 2018 | 89.39 | 90.61 | 89.05 | 89.99 | 2,351,468 | +0.54(+0.60%) |
Aug 20, 2018 | 88.66 | 89.55 | 88.62 | 89.46 | 2,213,747 | +0.64(+0.73%) |
Aug 17, 2018 | 88.56 | 89.05 | 88.31 | 88.81 | 1,617,449 | +0.22(+0.25%) |
Aug 16, 2018 | 87.67 | 88.91 | 87.37 | 88.59 | 2,358,381 | +1.49(+1.71%) |
Aug 15, 2018 | 86.76 | 87.38 | 86.24 | 87.10 | 2,726,240 | -0.48(-0.55%) |
Aug 14, 2018 | 86.03 | 87.97 | 86.03 | 87.58 | 2,178,338 | +1.78(+2.08%) |
Aug 13, 2018 | 86.08 | 86.67 | 85.75 | 85.80 | 1,695,185 | -0.26(-0.30%) |
Aug 10, 2018 | 86.55 | 86.83 | 85.87 | 86.06 | 2,022,007 | -1.36(-1.56%) |
Aug 09, 2018 | 87.32 | 87.86 | 87.18 | 87.42 | 1,425,698 | -0.01(-0.01%) |
Aug 08, 2018 | 87.10 | 87.65 | 86.88 | 87.43 | 1,787,809 | +0.29(+0.33%) |
Aug 07, 2018 | 86.68 | 87.75 | 86.48 | 87.15 | 2,752,802 | +0.70(+0.81%) |
Aug 06, 2018 | 86.44 | 86.88 | 85.86 | 86.45 | 1,856,231 | -0.13(-0.16%) |
Aug 03, 2018 | 85.56 | 86.65 | 85.40 | 86.58 | 2,140,483 | +1.17(+1.37%) |
Aug 02, 2018 | 84.34 | 85.50 | 84.08 | 85.41 | 2,271,751 | +0.52(+0.61%) |
Aug 01, 2018 | 84.28 | 85.35 | 84.28 | 84.89 | 3,901,883 | +0.78(+0.92%) |
Jul 31, 2018 | 84.12 | 84.35 | 83.35 | 84.12 | 4,055,730 | +0.49(+0.59%) |
Jul 30, 2018 | 84.28 | 85.48 | 83.53 | 83.62 | 3,335,215 | -0.62(-0.74%) |
Jul 27, 2018 | 86.27 | 87.84 | 84.13 | 84.25 | 5,306,764 | -1.79(-2.08%) |
Jul 26, 2018 | 88.40 | 88.76 | 85.93 | 86.04 | 6,321,291 | -2.18(-2.47%) |
Jul 25, 2018 | 88.32 | 88.39 | 87.07 | 88.22 | 2,316,710 | -0.04(-0.04%) |
Jul 24, 2018 | 89.18 | 89.43 | 87.88 | 88.25 | 3,800,188 | -0.35(-0.39%) |
Jul 23, 2018 | 86.76 | 88.89 | 86.75 | 88.60 | 3,348,331 | +1.89(+2.18%) |
Jul 20, 2018 | 87.72 | 88.46 | 86.56 | 86.71 | 6,706,263 | +1.66(+1.95%) |
Jul 19, 2018 | 85.57 | 86.24 | 84.15 | 85.05 | 3,030,385 | -1.53(-1.77%) |
Jul 18, 2018 | 85.53 | 86.72 | 85.43 | 86.59 | 2,096,792 | +0.99(+1.16%) |
Jul 17, 2018 | 85.70 | 86.24 | 85.33 | 85.60 | 1,904,763 | +0.06(+0.07%) |
Jul 16, 2018 | 84.42 | 85.61 | 84.42 | 85.53 | 1,963,777 | +1.18(+1.40%) |
Jul 13, 2018 | 84.68 | 84.90 | 83.44 | 84.36 | 2,189,557 | -0.58(-0.68%) |
Jul 12, 2018 | 85.60 | 86.01 | 84.79 | 84.94 | 2,847,095 | -0.07(-0.08%) |
Jul 11, 2018 | 84.72 | 85.52 | 84.72 | 85.01 | 1,417,212 | -0.62(-0.72%) |
Jul 10, 2018 | 86.27 | 86.59 | 85.29 | 85.62 | 1,702,378 | -0.49(-0.57%) |
Jul 09, 2018 | 84.63 | 86.34 | 83.64 | 86.11 | 3,501,625 | +3.26(+3.94%) |
Jul 06, 2018 | 82.59 | 83.32 | 82.06 | 82.85 | 1,523,990 | +0.21(+0.26%) |
Jul 05, 2018 | 83.37 | 83.38 | 82.47 | 82.63 | 1,501,935 | -0.25(-0.30%) |
Jul 03, 2018 | 82.88 | 82.88 | 82.88 | 0 | -0.75(-0.90%) |