Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 77.89 | 79.22 | 77.37 | 78.00 | 530,775 | -1.62(-2.03%) |
Sep 27, 2018 | 79.20 | 80.44 | 79.03 | 79.61 | 87,776 | +1.06(+1.35%) |
Sep 26, 2018 | 78.50 | 81.25 | 78.23 | 78.56 | 528,205 | +0.40(+0.52%) |
Sep 25, 2018 | 77.46 | 78.54 | 77.28 | 78.15 | 143,365 | +0.99(+1.29%) |
Sep 24, 2018 | 77.14 | 77.31 | 76.31 | 77.16 | 172,093 | -2.59(-3.25%) |
Sep 21, 2018 | 78.99 | 80.22 | 78.82 | 79.75 | 215,114 | +0.88(+1.12%) |
Sep 20, 2018 | 78.36 | 78.92 | 77.09 | 78.87 | 222,082 | +2.70(+3.55%) |
Sep 19, 2018 | 75.11 | 76.53 | 75.11 | 76.16 | 224,822 | +2.89(+3.94%) |
Sep 18, 2018 | 72.30 | 73.62 | 72.23 | 73.28 | 230,521 | +2.00(+2.80%) |
Sep 17, 2018 | 71.44 | 72.43 | 70.97 | 71.28 | 158,603 | -1.89(-2.58%) |
Sep 14, 2018 | 74.64 | 74.91 | 72.20 | 73.17 | 299,464 | -0.14(-0.19%) |
Sep 13, 2018 | 73.95 | 74.97 | 72.58 | 73.30 | 434,832 | +2.57(+3.63%) |
Sep 12, 2018 | 68.57 | 71.90 | 67.94 | 70.74 | 298,110 | +1.16(+1.67%) |
Sep 11, 2018 | 67.11 | 69.69 | 66.56 | 69.58 | 229,258 | +0.38(+0.55%) |
Sep 10, 2018 | 71.17 | 71.17 | 68.94 | 69.20 | 230,340 | -2.15(-3.02%) |
Sep 07, 2018 | 71.72 | 73.35 | 70.56 | 71.35 | 243,158 | -1.09(-1.50%) |
Sep 06, 2018 | 72.60 | 73.21 | 70.96 | 72.44 | 211,497 | +0.11(+0.15%) |
Sep 05, 2018 | 72.86 | 73.21 | 71.56 | 72.33 | 238,676 | -3.18(-4.22%) |
Sep 04, 2018 | 76.28 | 76.45 | 74.98 | 75.51 | 256,739 | -4.84(-6.02%) |
Aug 31, 2018 | 80.35 | 80.35 | 80.35 | 0 | +1.40(+1.77%) | |
Aug 30, 2018 | 81.85 | 81.85 | 78.21 | 78.95 | 316,630 | -6.81(-7.94%) |
Aug 29, 2018 | 83.51 | 85.87 | 83.16 | 85.76 | 220,357 | +1.63(+1.94%) |
Aug 28, 2018 | 85.85 | 86.20 | 83.65 | 84.13 | 253,634 | -0.97(-1.14%) |
Aug 27, 2018 | 83.98 | 86.05 | 83.81 | 85.10 | 297,270 | +3.56(+4.37%) |
Aug 24, 2018 | 80.82 | 81.77 | 80.12 | 81.54 | 210,875 | +4.09(+5.29%) |
Aug 23, 2018 | 80.60 | 81.14 | 77.24 | 77.44 | 195,793 | -3.89(-4.78%) |
Aug 22, 2018 | 79.63 | 81.75 | 79.63 | 81.33 | 198,234 | +1.95(+2.46%) |
Aug 21, 2018 | 78.78 | 80.33 | 78.71 | 79.38 | 170,735 | +2.79(+3.64%) |
Aug 20, 2018 | 76.02 | 76.74 | 75.33 | 76.60 | 244,664 | +1.07(+1.41%) |
Aug 17, 2018 | 72.48 | 76.04 | 71.95 | 75.53 | 514,361 | +2.26(+3.09%) |
Aug 16, 2018 | 74.09 | 75.01 | 73.14 | 73.27 | 217,802 | +1.21(+1.69%) |
Aug 15, 2018 | 72.19 | 72.99 | 69.96 | 72.05 | 481,794 | -6.83(-8.65%) |
Aug 14, 2018 | 78.20 | 79.30 | 77.80 | 78.88 | 191,537 | +1.50(+1.94%) |
Aug 13, 2018 | 78.99 | 79.65 | 76.70 | 77.38 | 257,509 | -3.95(-4.85%) |
Aug 10, 2018 | 81.08 | 82.02 | 80.54 | 81.33 | 309,791 | -5.70(-6.55%) |
Aug 09, 2018 | 87.99 | 88.62 | 86.85 | 87.03 | 54,571 | -0.68(-0.78%) |
Aug 08, 2018 | 87.66 | 88.05 | 86.83 | 87.71 | 55,542 | -0.48(-0.54%) |
Aug 07, 2018 | 88.40 | 89.41 | 87.99 | 88.19 | 81,632 | +2.67(+3.12%) |
Aug 06, 2018 | 85.53 | 86.25 | 84.89 | 85.52 | 158,238 | -1.87(-2.14%) |
Aug 03, 2018 | 86.44 | 87.80 | 86.25 | 87.39 | 436,751 | +1.81(+2.12%) |
Aug 02, 2018 | 83.85 | 85.96 | 83.17 | 85.58 | 254,985 | -3.68(-4.12%) |
Aug 01, 2018 | 89.28 | 90.41 | 88.42 | 89.26 | 121,977 | -2.24(-2.45%) |
Jul 31, 2018 | 90.11 | 92.00 | 89.81 | 91.50 | 107,977 | +1.42(+1.57%) |
Jul 30, 2018 | 91.14 | 91.22 | 89.43 | 90.08 | 91,519 | -0.63(-0.70%) |
Jul 27, 2018 | 91.72 | 92.19 | 89.19 | 90.72 | 549,145 | +0.98(+1.10%) |
Jul 26, 2018 | 90.42 | 91.05 | 89.53 | 89.73 | 174,087 | -2.88(-3.11%) |
Jul 25, 2018 | 90.16 | 92.98 | 89.54 | 92.61 | 279,407 | +4.16(+4.70%) |
Jul 24, 2018 | 88.91 | 89.98 | 87.76 | 88.46 | 328,252 | +3.66(+4.32%) |
Jul 23, 2018 | 85.38 | 85.38 | 83.99 | 84.79 | 114,982 | -1.69(-1.96%) |
Jul 20, 2018 | 85.44 | 86.92 | 85.28 | 86.49 | 236,569 | +3.52(+4.25%) |
Jul 19, 2018 | 82.21 | 83.98 | 81.29 | 82.96 | 330,687 | -3.23(-3.75%) |
Jul 18, 2018 | 84.94 | 86.35 | 84.30 | 86.19 | 69,742 | -0.33(-0.38%) |
Jul 17, 2018 | 83.66 | 86.96 | 83.40 | 86.52 | 125,607 | +1.81(+2.14%) |
Jul 16, 2018 | 84.71 | 85.08 | 83.82 | 84.71 | 67,664 | -1.33(-1.55%) |
Jul 13, 2018 | 85.59 | 86.63 | 84.74 | 86.05 | 72,541 | +0.29(+0.34%) |
Jul 12, 2018 | 85.56 | 86.37 | 84.74 | 85.75 | 175,907 | +3.19(+3.87%) |
Jul 11, 2018 | 83.47 | 84.64 | 81.60 | 82.56 | 238,976 | -5.15(-5.87%) |
Jul 10, 2018 | 87.58 | 87.80 | 85.65 | 87.71 | 151,313 | -0.46(-0.52%) |
Jul 09, 2018 | 87.23 | 88.38 | 86.02 | 88.17 | 222,643 | +4.38(+5.23%) |
Jul 06, 2018 | 81.17 | 84.75 | 81.09 | 83.79 | 310,287 | +3.21(+3.98%) |
Jul 05, 2018 | 81.69 | 81.99 | 79.74 | 80.58 | 125,652 | -0.57(-0.70%) |
Jul 03, 2018 | 81.15 | 81.15 | 81.15 | 0 | -0.10(-0.12%) |