Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 86.00 | 86.08 | 85.46 | 85.66 | 6,913,564 | -0.20(-0.23%) |
Sep 27, 2018 | 85.92 | 86.62 | 85.58 | 85.86 | 5,880,005 | -0.42(-0.49%) |
Sep 26, 2018 | 86.75 | 87.18 | 86.22 | 86.28 | 6,488,640 | -0.47(-0.54%) |
Sep 25, 2018 | 87.56 | 88.04 | 86.64 | 86.75 | 6,789,604 | +0.16(+0.19%) |
Sep 24, 2018 | 87.06 | 87.57 | 86.53 | 86.58 | 5,850,232 | -0.89(-1.02%) |
Sep 21, 2018 | 87.49 | 87.83 | 87.23 | 87.48 | 10,447,965 | +0.14(+0.16%) |
Sep 20, 2018 | 86.97 | 87.37 | 86.61 | 87.34 | 6,086,443 | +0.47(+0.54%) |
Sep 19, 2018 | 87.17 | 87.47 | 86.54 | 86.87 | 6,221,692 | -0.17(-0.20%) |
Sep 18, 2018 | 86.16 | 87.19 | 85.88 | 87.05 | 7,411,237 | +0.56(+0.64%) |
Sep 17, 2018 | 86.43 | 87.09 | 86.08 | 86.49 | 5,840,204 | +0.21(+0.24%) |
Sep 14, 2018 | 86.23 | 86.51 | 86.06 | 86.28 | 6,927,925 | -0.48(-0.56%) |
Sep 13, 2018 | 86.95 | 87.22 | 86.57 | 86.76 | 8,363,518 | -0.78(-0.89%) |
Sep 12, 2018 | 87.80 | 88.24 | 87.50 | 87.54 | 6,467,591 | -0.61(-0.69%) |
Sep 11, 2018 | 88.72 | 89.08 | 88.01 | 88.15 | 7,084,957 | -0.24(-0.27%) |
Sep 10, 2018 | 87.67 | 88.65 | 87.65 | 88.39 | 9,135,051 | +0.98(+1.12%) |
Sep 07, 2018 | 87.38 | 88.00 | 87.24 | 87.41 | 7,315,033 | -0.57(-0.64%) |
Sep 06, 2018 | 88.05 | 88.22 | 87.58 | 87.98 | 6,743,221 | -0.16(-0.18%) |
Sep 05, 2018 | 87.27 | 88.32 | 86.98 | 88.13 | 10,385,694 | +1.15(+1.32%) |
Sep 04, 2018 | 87.38 | 87.81 | 86.87 | 86.98 | 9,077,400 | -0.46(-0.52%) |
Aug 31, 2018 | 87.44 | 87.44 | 87.44 | 0 | -0.22(-0.25%) | |
Aug 30, 2018 | 87.11 | 88.02 | 87.06 | 87.66 | 7,738,369 | +0.42(+0.48%) |
Aug 29, 2018 | 87.82 | 88.32 | 87.14 | 87.24 | 8,619,079 | -0.39(-0.45%) |
Aug 28, 2018 | 86.44 | 87.89 | 86.23 | 87.63 | 10,943,596 | +1.40(+1.62%) |
Aug 27, 2018 | 86.89 | 87.21 | 86.01 | 86.23 | 7,717,235 | -0.37(-0.43%) |
Aug 24, 2018 | 86.74 | 87.26 | 86.06 | 86.61 | 9,422,255 | -0.21(-0.24%) |
Aug 23, 2018 | 87.11 | 87.44 | 86.71 | 86.82 | 6,678,457 | -0.45(-0.51%) |
Aug 22, 2018 | 87.75 | 88.34 | 86.86 | 87.27 | 8,510,505 | -0.37(-0.43%) |
Aug 21, 2018 | 87.53 | 87.89 | 86.98 | 87.64 | 11,543,635 | +0.07(+0.08%) |
Aug 20, 2018 | 89.09 | 89.66 | 87.52 | 87.57 | 13,894,827 | -1.69(-1.89%) |
Aug 17, 2018 | 89.18 | 90.91 | 89.03 | 89.25 | 18,048,916 | -0.72(-0.80%) |
Aug 16, 2018 | 91.32 | 91.41 | 89.31 | 89.97 | 46,731,652 | +7.68(+9.33%) |
Aug 15, 2018 | 82.32 | 82.47 | 81.79 | 82.29 | 9,442,448 | -0.57(-0.69%) |
Aug 14, 2018 | 81.77 | 83.11 | 81.76 | 82.87 | 6,398,260 | +1.10(+1.35%) |
Aug 13, 2018 | 82.28 | 82.59 | 81.52 | 81.77 | 6,445,483 | -0.49(-0.60%) |
Aug 10, 2018 | 80.91 | 82.43 | 80.86 | 82.26 | 9,038,875 | +1.07(+1.31%) |
Aug 09, 2018 | 81.60 | 81.76 | 80.96 | 81.19 | 5,183,155 | -0.47(-0.58%) |
Aug 08, 2018 | 81.59 | 81.83 | 81.05 | 81.66 | 5,559,477 | +0.25(+0.31%) |
Aug 07, 2018 | 81.47 | 81.95 | 81.30 | 81.41 | 4,989,949 | +0.09(+0.11%) |
Aug 06, 2018 | 80.99 | 81.60 | 80.83 | 81.32 | 5,129,251 | +0.06(+0.08%) |
Aug 03, 2018 | 80.88 | 81.87 | 80.71 | 81.26 | 6,337,210 | +0.76(+0.95%) |
Aug 02, 2018 | 79.75 | 80.57 | 79.46 | 80.49 | 4,748,295 | +0.47(+0.59%) |
Aug 01, 2018 | 80.59 | 80.83 | 79.70 | 80.02 | 5,568,470 | -0.90(-1.11%) |
Jul 31, 2018 | 80.71 | 81.31 | 80.53 | 80.92 | 7,397,293 | +0.32(+0.39%) |
Jul 30, 2018 | 79.81 | 80.66 | 79.71 | 80.60 | 6,627,820 | +0.68(+0.85%) |
Jul 27, 2018 | 80.39 | 80.60 | 79.83 | 79.92 | 5,160,100 | -0.09(-0.11%) |
Jul 26, 2018 | 80.26 | 81.10 | 79.97 | 80.01 | 7,220,748 | +0.30(+0.38%) |
Jul 25, 2018 | 79.14 | 79.82 | 79.00 | 79.71 | 6,407,400 | -0.05(-0.07%) |
Jul 24, 2018 | 79.91 | 80.25 | 79.45 | 79.77 | 6,162,880 | +0.30(+0.38%) |
Jul 23, 2018 | 79.49 | 79.91 | 79.24 | 79.47 | 4,576,053 | -0.39(-0.49%) |
Jul 20, 2018 | 79.26 | 79.96 | 79.08 | 79.86 | 5,316,823 | +0.31(+0.39%) |
Jul 19, 2018 | 79.68 | 80.24 | 79.27 | 79.55 | 5,384,487 | -0.32(-0.40%) |
Jul 18, 2018 | 80.10 | 80.88 | 79.75 | 79.87 | 5,563,455 | -0.11(-0.14%) |
Jul 17, 2018 | 79.26 | 80.44 | 79.26 | 79.98 | 6,518,374 | +0.50(+0.63%) |
Jul 16, 2018 | 79.46 | 79.55 | 78.74 | 79.48 | 4,903,236 | -0.05(-0.07%) |
Jul 13, 2018 | 78.46 | 79.80 | 78.45 | 79.53 | 7,051,022 | +1.07(+1.36%) |
Jul 12, 2018 | 79.17 | 78.19 | 78.46 | 5,390,782 | -0.01(-0.01%) | |
Jul 11, 2018 | 78.95 | 79.00 | 78.35 | 78.47 | 6,167,959 | -0.62(-0.78%) |
Jul 10, 2018 | 77.93 | 79.20 | 77.88 | 79.09 | 6,664,232 | +1.16(+1.49%) |
Jul 09, 2018 | 77.08 | 78.42 | 76.88 | 77.93 | 7,248,481 | +1.29(+1.68%) |
Jul 06, 2018 | 76.36 | 76.96 | 76.01 | 76.64 | 6,201,023 | -0.05(-0.07%) |
Jul 05, 2018 | 77.03 | 77.61 | 76.42 | 76.69 | 5,918,623 | +0.12(+0.15%) |
Jul 03, 2018 | 76.58 | 76.58 | 76.58 | 0 | +0.40(+0.52%) |