Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 87.25 | 87.90 | 86.37 | 86.59 | 1,521,538 | -0.71(-0.81%) |
Sep 27, 2018 | 87.67 | 88.27 | 87.25 | 87.30 | 835,155 | -0.34(-0.39%) |
Sep 26, 2018 | 86.83 | 88.46 | 86.78 | 87.64 | 895,147 | +0.68(+0.79%) |
Sep 25, 2018 | 87.61 | 88.53 | 86.87 | 86.96 | 1,219,790 | -0.54(-0.61%) |
Sep 24, 2018 | 88.23 | 88.39 | 86.83 | 87.49 | 1,004,616 | -1.03(-1.16%) |
Sep 21, 2018 | 88.50 | 88.84 | 87.97 | 88.52 | 2,277,088 | +0.37(+0.42%) |
Sep 20, 2018 | 89.73 | 89.96 | 88.03 | 88.15 | 1,300,407 | -1.63(-1.82%) |
Sep 19, 2018 | 88.80 | 90.29 | 88.36 | 89.78 | 2,264,195 | +1.13(+1.27%) |
Sep 18, 2018 | 87.16 | 88.74 | 86.92 | 88.65 | 1,872,090 | +1.49(+1.71%) |
Sep 17, 2018 | 86.78 | 87.62 | 86.73 | 87.16 | 1,545,015 | +0.18(+0.21%) |
Sep 14, 2018 | 85.99 | 87.26 | 85.80 | 86.98 | 1,486,335 | +1.85(+2.18%) |
Sep 13, 2018 | 84.85 | 85.51 | 84.49 | 85.13 | 720,723 | +0.38(+0.45%) |
Sep 12, 2018 | 83.52 | 85.20 | 83.37 | 84.75 | 1,033,450 | +1.08(+1.29%) |
Sep 11, 2018 | 84.57 | 85.20 | 83.38 | 83.67 | 733,351 | -1.09(-1.28%) |
Sep 10, 2018 | 83.43 | 84.88 | 83.43 | 84.76 | 1,300,183 | +1.56(+1.87%) |
Sep 07, 2018 | 83.03 | 83.41 | 82.58 | 83.20 | 1,000,520 | -0.02(-0.03%) |
Sep 06, 2018 | 82.57 | 83.70 | 82.57 | 83.23 | 1,091,951 | +0.77(+0.94%) |
Sep 05, 2018 | 81.76 | 82.83 | 81.76 | 82.45 | 1,509,382 | +0.66(+0.81%) |
Sep 04, 2018 | 81.35 | 81.97 | 81.27 | 81.79 | 1,345,772 | -0.02(-0.02%) |
Aug 31, 2018 | 81.81 | 81.81 | 81.81 | 0 | -0.40(-0.48%) | |
Aug 30, 2018 | 83.11 | 83.42 | 82.13 | 82.20 | 646,316 | -0.85(-1.02%) |
Aug 29, 2018 | 83.06 | 83.74 | 82.09 | 83.05 | 742,266 | -0.85(-1.01%) |
Aug 28, 2018 | 83.60 | 84.45 | 83.60 | 83.90 | 893,801 | +0.12(+0.14%) |
Aug 27, 2018 | 83.53 | 84.04 | 83.37 | 83.79 | 824,278 | +0.59(+0.71%) |
Aug 24, 2018 | 82.63 | 83.39 | 82.16 | 83.19 | 683,442 | +0.87(+1.06%) |
Aug 23, 2018 | 82.78 | 83.05 | 81.95 | 82.32 | 597,920 | -0.46(-0.56%) |
Aug 22, 2018 | 82.24 | 83.02 | 81.92 | 82.78 | 612,178 | +0.30(+0.36%) |
Aug 21, 2018 | 82.10 | 83.55 | 82.09 | 82.48 | 1,265,711 | +0.40(+0.48%) |
Aug 20, 2018 | 81.38 | 82.32 | 81.10 | 82.09 | 873,738 | +0.92(+1.14%) |
Aug 17, 2018 | 80.98 | 81.66 | 80.83 | 81.17 | 1,128,954 | +0.24(+0.30%) |
Aug 16, 2018 | 81.31 | 81.36 | 80.43 | 80.93 | 812,265 | -0.39(-0.48%) |
Aug 15, 2018 | 80.65 | 81.46 | 80.23 | 81.31 | 855,829 | +0.48(+0.59%) |
Aug 14, 2018 | 80.75 | 81.32 | 80.65 | 80.84 | 665,564 | +0.16(+0.19%) |
Aug 13, 2018 | 81.03 | 81.03 | 80.24 | 80.68 | 598,099 | +0.10(+0.12%) |
Aug 10, 2018 | 80.54 | 81.04 | 80.09 | 80.58 | 754,699 | -0.42(-0.52%) |
Aug 09, 2018 | 80.48 | 81.29 | 80.10 | 81.00 | 723,200 | +0.54(+0.67%) |
Aug 08, 2018 | 81.88 | 81.92 | 80.17 | 80.47 | 826,842 | -1.05(-1.29%) |
Aug 07, 2018 | 81.89 | 82.03 | 81.27 | 81.52 | 566,135 | -0.21(-0.25%) |
Aug 06, 2018 | 81.84 | 82.13 | 81.35 | 81.73 | 1,016,382 | -0.26(-0.32%) |
Aug 03, 2018 | 81.55 | 82.79 | 80.98 | 81.99 | 963,252 | +0.72(+0.88%) |
Aug 02, 2018 | 81.40 | 82.31 | 80.95 | 81.27 | 1,208,546 | -0.13(-0.16%) |
Aug 01, 2018 | 81.87 | 81.87 | 80.70 | 81.41 | 952,972 | -0.65(-0.79%) |
Jul 31, 2018 | 81.36 | 82.32 | 79.22 | 82.06 | 1,687,018 | +0.86(+1.06%) |
Jul 30, 2018 | 82.56 | 82.82 | 81.04 | 81.20 | 1,300,148 | -1.73(-2.08%) |
Jul 27, 2018 | 82.62 | 83.12 | 81.61 | 82.93 | 1,865,273 | +0.37(+0.45%) |
Jul 26, 2018 | 83.42 | 81.73 | 82.56 | 2,137,606 | -0.66(-0.80%) | |
Jul 25, 2018 | 82.68 | 83.54 | 82.31 | 83.22 | 1,807,383 | +0.46(+0.55%) |
Jul 24, 2018 | 86.10 | 86.74 | 82.21 | 82.76 | 4,846,362 | -4.04(-4.65%) |
Jul 23, 2018 | 85.77 | 88.06 | 81.92 | 86.80 | 11,920,084 | +9.91(+12.89%) |
Jul 20, 2018 | 76.44 | 76.98 | 75.77 | 76.89 | 1,990,907 | +0.20(+0.26%) |
Jul 19, 2018 | 76.64 | 77.02 | 75.68 | 76.69 | 1,518,974 | +0.04(+0.05%) |
Jul 18, 2018 | 76.90 | 77.23 | 76.25 | 76.65 | 1,005,826 | -0.31(-0.40%) |
Jul 17, 2018 | 76.93 | 77.36 | 76.51 | 76.96 | 2,039,583 | -0.27(-0.35%) |
Jul 16, 2018 | 77.31 | 77.88 | 76.67 | 77.23 | 3,017,216 | -1.78(-2.25%) |
Jul 13, 2018 | 79.55 | 79.83 | 78.59 | 79.01 | 825,380 | -0.72(-0.90%) |
Jul 12, 2018 | 79.84 | 79.36 | 79.73 | 970,587 | +0.55(+0.69%) | |
Jul 11, 2018 | 78.55 | 79.51 | 78.55 | 79.18 | 985,801 | +0.11(+0.14%) |
Jul 10, 2018 | 79.22 | 79.71 | 78.96 | 79.06 | 1,285,722 | -0.12(-0.16%) |
Jul 09, 2018 | 78.74 | 79.43 | 78.40 | 79.19 | 1,203,362 | +0.56(+0.72%) |
Jul 06, 2018 | 78.39 | 78.79 | 78.12 | 78.62 | 1,394,879 | +0.61(+0.78%) |
Jul 05, 2018 | 76.26 | 78.07 | 76.26 | 78.02 | 2,358,891 | +1.76(+2.31%) |
Jul 03, 2018 | 76.26 | 76.26 | 76.26 | 0 | +0.11(+0.15%) |