Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 80.60 | 81.60 | 79.89 | 81.50 | 1,233,483 | +0.69(+0.86%) |
Sep 27, 2018 | 81.12 | 81.52 | 80.52 | 80.81 | 1,161,745 | -0.09(-0.11%) |
Sep 26, 2018 | 81.54 | 82.13 | 80.69 | 80.90 | 1,979,947 | -1.52(-1.84%) |
Sep 25, 2018 | 83.60 | 83.83 | 81.99 | 82.42 | 2,251,371 | -1.30(-1.56%) |
Sep 24, 2018 | 82.43 | 84.12 | 81.50 | 83.72 | 1,979,612 | +0.91(+1.10%) |
Sep 21, 2018 | 82.09 | 83.14 | 81.56 | 82.82 | 4,333,829 | +0.50(+0.61%) |
Sep 20, 2018 | 80.51 | 82.76 | 80.37 | 82.31 | 3,785,288 | +2.47(+3.09%) |
Sep 19, 2018 | 78.88 | 80.16 | 78.08 | 79.84 | 2,564,487 | +1.84(+2.36%) |
Sep 18, 2018 | 77.51 | 78.34 | 77.51 | 78.00 | 1,722,571 | +0.53(+0.68%) |
Sep 17, 2018 | 78.25 | 79.12 | 77.34 | 77.47 | 2,128,442 | -1.36(-1.72%) |
Sep 14, 2018 | 78.66 | 80.17 | 78.29 | 78.83 | 2,376,149 | +0.47(+0.60%) |
Sep 13, 2018 | 76.37 | 78.71 | 76.26 | 78.36 | 3,230,631 | +2.55(+3.37%) |
Sep 12, 2018 | 76.45 | 76.65 | 74.62 | 75.81 | 2,691,924 | -1.31(-1.70%) |
Sep 11, 2018 | 77.86 | 78.13 | 76.10 | 77.12 | 3,219,382 | -1.20(-1.53%) |
Sep 10, 2018 | 78.66 | 79.07 | 77.87 | 78.31 | 2,651,926 | -0.29(-0.37%) |
Sep 07, 2018 | 79.53 | 80.21 | 78.46 | 78.60 | 2,816,766 | -1.06(-1.33%) |
Sep 06, 2018 | 80.68 | 81.70 | 79.46 | 79.66 | 2,476,946 | -0.98(-1.21%) |
Sep 05, 2018 | 80.69 | 80.83 | 79.88 | 80.64 | 2,713,633 | -0.22(-0.28%) |
Sep 04, 2018 | 81.87 | 82.31 | 80.59 | 80.87 | 2,373,923 | -1.17(-1.42%) |
Aug 31, 2018 | 82.03 | 82.03 | 82.03 | 0 | -0.17(-0.21%) | |
Aug 30, 2018 | 83.45 | 83.65 | 82.20 | 82.20 | 1,884,394 | -1.37(-1.64%) |
Aug 29, 2018 | 84.25 | 84.25 | 83.37 | 83.58 | 1,557,215 | -0.50(-0.60%) |
Aug 28, 2018 | 84.41 | 84.75 | 83.42 | 84.08 | 1,287,595 | -0.04(-0.04%) |
Aug 27, 2018 | 83.75 | 84.80 | 83.40 | 84.12 | 1,537,053 | +0.57(+0.68%) |
Aug 24, 2018 | 83.57 | 83.82 | 82.97 | 83.55 | 1,576,828 | +0.61(+0.74%) |
Aug 23, 2018 | 83.13 | 83.98 | 82.81 | 82.94 | 1,006,600 | -0.38(-0.45%) |
Aug 22, 2018 | 82.91 | 83.46 | 82.22 | 83.32 | 1,017,259 | +0.04(+0.04%) |
Aug 21, 2018 | 81.91 | 83.48 | 81.89 | 83.28 | 1,511,536 | +1.54(+1.88%) |
Aug 20, 2018 | 82.58 | 82.64 | 81.39 | 81.75 | 1,227,338 | -0.78(-0.95%) |
Aug 17, 2018 | 81.46 | 82.69 | 80.06 | 82.53 | 1,953,116 | +0.40(+0.48%) |
Aug 16, 2018 | 82.93 | 83.10 | 81.82 | 82.13 | 1,558,849 | -0.18(-0.22%) |
Aug 15, 2018 | 82.60 | 82.77 | 81.39 | 82.31 | 1,890,657 | -1.00(-1.20%) |
Aug 14, 2018 | 84.49 | 84.68 | 83.22 | 83.31 | 1,599,739 | -0.98(-1.16%) |
Aug 13, 2018 | 84.08 | 84.73 | 83.62 | 84.29 | 1,798,711 | +0.65(+0.77%) |
Aug 10, 2018 | 83.98 | 84.23 | 82.88 | 83.64 | 2,855,274 | -1.11(-1.31%) |
Aug 09, 2018 | 85.53 | 85.56 | 84.60 | 84.76 | 1,927,335 | -0.98(-1.14%) |
Aug 08, 2018 | 86.31 | 86.48 | 85.71 | 85.74 | 1,181,931 | -0.58(-0.68%) |
Aug 07, 2018 | 85.74 | 86.36 | 85.39 | 86.32 | 1,497,968 | +0.88(+1.03%) |
Aug 06, 2018 | 84.51 | 85.48 | 83.56 | 85.44 | 1,938,943 | -0.13(-0.15%) |
Aug 03, 2018 | 85.61 | 85.84 | 84.98 | 85.57 | 1,429,032 | -0.01(-0.01%) |
Aug 02, 2018 | 83.81 | 85.74 | 83.14 | 85.57 | 1,363,028 | +0.88(+1.04%) |
Aug 01, 2018 | 85.34 | 85.82 | 84.41 | 84.70 | 1,630,258 | +0.05(+0.06%) |
Jul 31, 2018 | 85.10 | 85.65 | 84.16 | 84.64 | 1,313,615 | +0.13(+0.16%) |
Jul 30, 2018 | 85.16 | 85.39 | 84.05 | 84.51 | 1,340,273 | -0.69(-0.81%) |
Jul 27, 2018 | 85.91 | 86.45 | 84.74 | 85.20 | 1,904,258 | -0.24(-0.28%) |
Jul 26, 2018 | 84.82 | 85.53 | 84.12 | 85.44 | 2,044,241 | +0.58(+0.69%) |
Jul 25, 2018 | 84.34 | 85.21 | 82.98 | 84.86 | 2,859,709 | +0.31(+0.37%) |
Jul 24, 2018 | 87.10 | 87.17 | 84.39 | 84.55 | 2,604,023 | -1.76(-2.04%) |
Jul 23, 2018 | 86.50 | 86.75 | 83.95 | 86.31 | 3,640,003 | -0.49(-0.57%) |
Jul 20, 2018 | 92.40 | 93.03 | 86.36 | 86.80 | 7,843,589 | -4.91(-5.36%) |
Jul 19, 2018 | 91.26 | 92.07 | 90.14 | 91.71 | 2,360,207 | +0.40(+0.44%) |
Jul 18, 2018 | 91.26 | 92.09 | 90.70 | 91.31 | 2,417,084 | +0.30(+0.33%) |
Jul 17, 2018 | 88.55 | 91.04 | 88.54 | 91.01 | 2,170,227 | +1.73(+1.93%) |
Jul 16, 2018 | 89.40 | 90.05 | 88.70 | 89.28 | 1,649,624 | +0.14(+0.16%) |
Jul 13, 2018 | 89.18 | 89.70 | 88.63 | 89.14 | 1,249,640 | -0.20(-0.22%) |
Jul 12, 2018 | 89.18 | 89.73 | 87.77 | 89.33 | 1,969,200 | +1.14(+1.29%) |
Jul 11, 2018 | 89.83 | 90.41 | 88.05 | 88.20 | 1,399,232 | -2.77(-3.04%) |
Jul 10, 2018 | 89.91 | 91.37 | 89.61 | 90.96 | 1,359,530 | +1.08(+1.20%) |
Jul 09, 2018 | 89.95 | 90.02 | 88.84 | 89.88 | 1,110,967 | +0.27(+0.30%) |
Jul 06, 2018 | 88.98 | 89.90 | 88.23 | 89.61 | 1,607,236 | +0.42(+0.47%) |
Jul 05, 2018 | 86.36 | 89.27 | 86.36 | 89.19 | 2,407,527 | +3.76(+4.40%) |
Jul 03, 2018 | 85.43 | 85.43 | 85.43 | 0 | -1.43(-1.65%) |