Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 84.88 | 85.94 | 84.79 | 85.09 | 356,368 | -0.16(-0.19%) |
Sep 27, 2018 | 85.46 | 85.61 | 84.93 | 85.25 | 210,014 | +0.15(+0.18%) |
Sep 26, 2018 | 85.60 | 85.91 | 85.00 | 85.10 | 155,333 | -0.91(-1.05%) |
Sep 25, 2018 | 86.00 | 86.42 | 85.76 | 86.01 | 213,802 | +0.46(+0.54%) |
Sep 24, 2018 | 84.79 | 85.85 | 84.79 | 85.55 | 322,247 | +1.34(+1.59%) |
Sep 21, 2018 | 84.07 | 84.49 | 83.67 | 84.20 | 229,633 | +0.53(+0.63%) |
Sep 20, 2018 | 84.02 | 84.36 | 83.59 | 83.67 | 148,749 | +0.02(+0.02%) |
Sep 19, 2018 | 83.26 | 83.96 | 83.26 | 83.66 | 116,691 | +0.39(+0.46%) |
Sep 18, 2018 | 83.07 | 83.81 | 83.07 | 83.27 | 151,258 | +0.67(+0.81%) |
Sep 17, 2018 | 82.76 | 83.22 | 82.44 | 82.60 | 502,790 | +0.06(+0.08%) |
Sep 14, 2018 | 82.09 | 82.88 | 82.08 | 82.54 | 176,421 | +0.44(+0.54%) |
Sep 13, 2018 | 82.07 | 82.32 | 81.48 | 82.10 | 352,346 | -0.08(-0.10%) |
Sep 12, 2018 | 82.24 | 82.93 | 82.15 | 82.18 | 220,945 | +0.47(+0.58%) |
Sep 11, 2018 | 80.62 | 82.07 | 80.50 | 81.70 | 167,955 | +0.97(+1.20%) |
Sep 10, 2018 | 81.07 | 81.51 | 80.70 | 80.74 | 143,921 | -0.03(-0.04%) |
Sep 07, 2018 | 80.35 | 80.89 | 79.58 | 80.77 | 227,395 | +0.02(+0.02%) |
Sep 06, 2018 | 82.21 | 82.31 | 80.58 | 80.75 | 196,547 | -1.67(-2.03%) |
Sep 05, 2018 | 82.19 | 82.48 | 81.33 | 82.43 | 217,148 | -0.19(-0.23%) |
Sep 04, 2018 | 83.18 | 83.37 | 82.36 | 82.62 | 313,648 | -0.29(-0.35%) |
Aug 31, 2018 | 82.91 | 82.91 | 82.91 | 0 | -0.63(-0.75%) | |
Aug 30, 2018 | 83.75 | 83.94 | 83.09 | 83.54 | 172,680 | -0.27(-0.33%) |
Aug 29, 2018 | 83.39 | 84.13 | 83.26 | 83.81 | 212,774 | +0.60(+0.72%) |
Aug 28, 2018 | 83.67 | 84.14 | 83.14 | 83.22 | 196,224 | -0.42(-0.50%) |
Aug 27, 2018 | 83.33 | 83.81 | 83.23 | 83.63 | 598,172 | +0.56(+0.68%) |
Aug 24, 2018 | 82.94 | 83.56 | 82.92 | 83.07 | 210,114 | +0.60(+0.73%) |
Aug 23, 2018 | 82.60 | 82.60 | 82.11 | 82.47 | 231,351 | -0.37(-0.45%) |
Aug 22, 2018 | 82.26 | 83.09 | 82.26 | 82.84 | 263,026 | +1.07(+1.31%) |
Aug 21, 2018 | 81.82 | 82.39 | 81.69 | 81.77 | 309,564 | +0.51(+0.63%) |
Aug 20, 2018 | 80.55 | 81.48 | 80.55 | 81.25 | 238,863 | +0.64(+0.79%) |
Aug 17, 2018 | 80.63 | 80.82 | 80.30 | 80.62 | 199,546 | +0.26(+0.32%) |
Aug 16, 2018 | 80.14 | 80.78 | 80.08 | 80.36 | 852,137 | +0.62(+0.78%) |
Aug 15, 2018 | 82.12 | 82.19 | 79.52 | 79.74 | 667,675 | -3.01(-3.64%) |
Aug 14, 2018 | 83.00 | 83.33 | 82.44 | 82.75 | 273,540 | +0.27(+0.32%) |
Aug 13, 2018 | 83.46 | 83.76 | 82.47 | 82.48 | 205,588 | -1.17(-1.40%) |
Aug 10, 2018 | 83.00 | 83.71 | 82.84 | 83.66 | 161,874 | +0.47(+0.56%) |
Aug 09, 2018 | 83.90 | 84.05 | 83.06 | 83.19 | 194,034 | -0.71(-0.84%) |
Aug 08, 2018 | 84.04 | 84.19 | 83.38 | 83.90 | 148,208 | -0.65(-0.77%) |
Aug 07, 2018 | 84.68 | 85.05 | 84.43 | 84.55 | 317,420 | +0.51(+0.60%) |
Aug 06, 2018 | 83.87 | 84.39 | 83.45 | 84.04 | 155,782 | +0.36(+0.43%) |
Aug 03, 2018 | 83.95 | 84.08 | 83.22 | 83.68 | 164,858 | -0.39(-0.46%) |
Aug 02, 2018 | 83.77 | 84.28 | 83.36 | 84.07 | 258,679 | -0.35(-0.41%) |
Aug 01, 2018 | 84.73 | 84.75 | 83.91 | 84.41 | 236,099 | -1.02(-1.20%) |
Jul 31, 2018 | 85.79 | 86.06 | 85.24 | 85.44 | 373,243 | -0.24(-0.28%) |
Jul 30, 2018 | 85.51 | 85.96 | 85.39 | 85.68 | 186,705 | +0.84(+1.00%) |
Jul 27, 2018 | 84.53 | 85.38 | 84.41 | 84.83 | 178,783 | -0.56(-0.65%) |
Jul 26, 2018 | 84.74 | 85.54 | 84.58 | 85.39 | 289,278 | +0.75(+0.88%) |
Jul 25, 2018 | 83.92 | 84.72 | 83.60 | 84.64 | 303,352 | +0.80(+0.96%) |
Jul 24, 2018 | 83.26 | 84.39 | 83.16 | 83.83 | 126,067 | +0.92(+1.12%) |
Jul 23, 2018 | 83.46 | 83.57 | 82.75 | 82.91 | 133,479 | -0.30(-0.36%) |
Jul 20, 2018 | 83.57 | 83.72 | 83.00 | 83.21 | 127,469 | -0.39(-0.46%) |
Jul 19, 2018 | 83.34 | 83.95 | 83.27 | 83.59 | 199,201 | +0.04(+0.05%) |
Jul 18, 2018 | 83.04 | 83.67 | 82.23 | 83.55 | 322,279 | +0.12(+0.14%) |
Jul 17, 2018 | 83.42 | 83.89 | 82.89 | 83.43 | 304,912 | -0.31(-0.37%) |
Jul 16, 2018 | 84.03 | 84.30 | 83.01 | 83.74 | 233,309 | -1.02(-1.21%) |
Jul 13, 2018 | 84.41 | 85.35 | 84.40 | 84.76 | 134,694 | +0.43(+0.51%) |
Jul 12, 2018 | 84.67 | 84.67 | 83.73 | 84.33 | 326,125 | +0.07(+0.09%) |
Jul 11, 2018 | 83.73 | 84.26 | 219,893 | -1.88(-2.18%) | ||
Jul 10, 2018 | 86.11 | 86.97 | 85.94 | 86.14 | 250,199 | +0.54(+0.63%) |
Jul 09, 2018 | 84.79 | 85.72 | 84.79 | 85.60 | 200,912 | +1.35(+1.60%) |
Jul 06, 2018 | 83.25 | 84.51 | 83.04 | 84.25 | 152,450 | +0.62(+0.74%) |
Jul 05, 2018 | 84.32 | 84.37 | 83.38 | 83.63 | 313,063 | -0.14(-0.17%) |
Jul 03, 2018 | 83.78 | 83.78 | 83.78 | 0 | +0.68(+0.82%) |