Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 76.32 | 76.32 | 75.20 | 75.84 | 208,700 | -0.36(-0.47%) |
Sep 27, 2018 | 75.68 | 76.87 | 74.16 | 76.20 | 344,819 | +0.70(+0.93%) |
Sep 26, 2018 | 78.72 | 80.84 | 74.27 | 75.50 | 527,232 | -4.06(-5.10%) |
Sep 25, 2018 | 81.17 | 81.18 | 78.53 | 79.56 | 480,567 | +1.68(+2.16%) |
Sep 24, 2018 | 77.08 | 78.77 | 76.80 | 77.88 | 267,783 | -0.08(-0.10%) |
Sep 21, 2018 | 78.42 | 80.00 | 77.19 | 77.96 | 614,700 | -2.24(-2.79%) |
Sep 20, 2018 | 81.12 | 82.50 | 77.45 | 80.20 | 1,223,945 | +0.22(+0.28%) |
Sep 19, 2018 | 84.75 | 85.47 | 78.57 | 79.98 | 2,385,538 | -7.32(-8.38%) |
Sep 18, 2018 | 92.09 | 93.48 | 86.97 | 87.30 | 390,988 | -6.47(-6.90%) |
Sep 17, 2018 | 98.65 | 99.04 | 89.62 | 93.77 | 951,074 | -0.01(-0.01%) |
Sep 14, 2018 | 94.47 | 96.44 | 92.48 | 93.78 | 128,200 | +4.38(+4.90%) |
Sep 13, 2018 | 90.87 | 91.02 | 88.91 | 89.40 | 58,444 | +0.30(+0.34%) |
Sep 12, 2018 | 89.17 | 89.86 | 88.69 | 89.10 | 99,035 | +0.83(+0.94%) |
Sep 11, 2018 | 86.81 | 88.83 | 86.54 | 88.27 | 114,686 | -0.02(-0.02%) |
Sep 10, 2018 | 88.94 | 88.94 | 87.05 | 88.29 | 52,139 | -1.45(-1.62%) |
Sep 07, 2018 | 89.55 | 90.90 | 89.00 | 89.74 | 93,600 | -0.06(-0.07%) |
Sep 06, 2018 | 92.41 | 93.46 | 89.48 | 89.80 | 125,349 | -3.91(-4.17%) |
Sep 05, 2018 | 95.00 | 95.29 | 91.93 | 93.71 | 187,037 | -2.18(-2.27%) |
Sep 04, 2018 | 93.80 | 95.90 | 92.59 | 95.89 | 74,732 | +2.06(+2.20%) |
Aug 31, 2018 | 93.83 | 93.83 | 93.83 | 0 | +0.17(+0.18%) | |
Aug 30, 2018 | 92.10 | 93.74 | 91.81 | 93.66 | 28,425 | +1.59(+1.73%) |
Aug 29, 2018 | 92.35 | 93.27 | 90.25 | 92.07 | 80,240 | +0.36(+0.39%) |
Aug 28, 2018 | 92.69 | 93.88 | 91.25 | 91.71 | 75,458 | +0.24(+0.26%) |
Aug 27, 2018 | 91.96 | 92.70 | 91.38 | 91.47 | 76,674 | -0.26(-0.28%) |
Aug 24, 2018 | 92.47 | 93.03 | 90.86 | 91.73 | 76,800 | -0.40(-0.43%) |
Aug 23, 2018 | 90.90 | 92.51 | 90.60 | 92.13 | 76,511 | +0.26(+0.28%) |
Aug 22, 2018 | 91.22 | 92.62 | 89.34 | 91.87 | 166,739 | +4.32(+4.93%) |
Aug 21, 2018 | 85.90 | 87.93 | 85.64 | 87.55 | 37,762 | +1.99(+2.33%) |
Aug 20, 2018 | 85.38 | 85.79 | 84.62 | 85.56 | 43,650 | +0.62(+0.73%) |
Aug 17, 2018 | 83.76 | 85.00 | 82.97 | 84.94 | 102,200 | +1.29(+1.54%) |
Aug 16, 2018 | 85.95 | 85.95 | 82.70 | 83.65 | 90,303 | -1.79(-2.10%) |
Aug 15, 2018 | 86.71 | 86.71 | 84.75 | 85.44 | 97,319 | -2.04(-2.33%) |
Aug 14, 2018 | 87.86 | 87.86 | 86.05 | 87.48 | 88,335 | +0.22(+0.25%) |
Aug 13, 2018 | 90.09 | 90.12 | 86.40 | 87.26 | 105,319 | -2.49(-2.77%) |
Aug 10, 2018 | 90.75 | 91.53 | 89.14 | 89.75 | 114,400 | -1.96(-2.14%) |
Aug 09, 2018 | 90.93 | 92.33 | 90.30 | 91.71 | 98,668 | +1.65(+1.83%) |
Aug 08, 2018 | 91.38 | 91.59 | 89.57 | 90.06 | 53,281 | -1.22(-1.34%) |
Aug 07, 2018 | 90.18 | 91.47 | 90.18 | 91.28 | 46,562 | +1.10(+1.22%) |
Aug 06, 2018 | 89.40 | 91.02 | 89.40 | 90.18 | 37,514 | -0.85(-0.93%) |
Aug 03, 2018 | 93.24 | 93.24 | 90.16 | 91.03 | 92,900 | -0.90(-0.98%) |
Aug 02, 2018 | 92.81 | 96.60 | 90.44 | 91.93 | 72,394 | -0.20(-0.22%) |
Aug 01, 2018 | 89.75 | 93.05 | 89.53 | 92.13 | 126,687 | +1.38(+1.52%) |
Jul 31, 2018 | 90.69 | 92.00 | 90.50 | 90.75 | 94,930 | -0.51(-0.56%) |
Jul 30, 2018 | 92.01 | 92.06 | 90.79 | 91.26 | 81,290 | -0.31(-0.34%) |
Jul 27, 2018 | 92.88 | 92.88 | 90.41 | 91.57 | 123,800 | +0.66(+0.73%) |
Jul 26, 2018 | 94.95 | 94.95 | 90.00 | 90.91 | 168,746 | -3.53(-3.74%) |
Jul 25, 2018 | 95.16 | 95.65 | 94.38 | 94.44 | 90,194 | +0.95(+1.02%) |
Jul 24, 2018 | 97.18 | 97.22 | 93.19 | 93.49 | 157,680 | -3.14(-3.25%) |
Jul 23, 2018 | 95.50 | 97.70 | 95.49 | 96.63 | 131,262 | +0.42(+0.44%) |
Jul 20, 2018 | 92.89 | 96.22 | 92.87 | 96.21 | 103,858 | +3.17(+3.41%) |
Jul 19, 2018 | 90.18 | 93.39 | 90.02 | 93.04 | 113,021 | +0.46(+0.50%) |
Jul 18, 2018 | 92.20 | 92.61 | 91.10 | 92.58 | 111,281 | -0.85(-0.91%) |
Jul 17, 2018 | 90.79 | 94.47 | 90.78 | 93.43 | 105,126 | +2.73(+3.01%) |
Jul 16, 2018 | 89.03 | 90.81 | 87.90 | 90.70 | 90,546 | +1.78(+2.00%) |
Jul 13, 2018 | 87.67 | 88.92 | 87.38 | 88.92 | 57,811 | +0.17(+0.19%) |
Jul 12, 2018 | 87.43 | 89.50 | 87.43 | 88.75 | 92,449 | +2.10(+2.42%) |
Jul 11, 2018 | 85.35 | 87.31 | 84.71 | 86.65 | 85,990 | -0.72(-0.82%) |
Jul 10, 2018 | 85.72 | 88.13 | 85.64 | 87.37 | 84,543 | +0.54(+0.62%) |
Jul 09, 2018 | 86.89 | 86.89 | 84.73 | 86.83 | 96,107 | +0.83(+0.97%) |
Jul 06, 2018 | 85.87 | 87.01 | 84.72 | 86.00 | 105,118 | +0.31(+0.36%) |
Jul 05, 2018 | 85.71 | 86.04 | 84.52 | 85.69 | 86,576 | -0.31(-0.36%) |
Jul 03, 2018 | 86.00 | 86.00 | 86.00 | 0 | +2.08(+2.48%) |