Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 75.40 | 77.50 | 75.17 | 77.12 | 437,800 | +1.02(+1.34%) |
Sep 27, 2018 | 75.78 | 76.88 | 74.96 | 76.10 | 253,398 | +0.21(+0.28%) |
Sep 26, 2018 | 76.20 | 77.47 | 75.57 | 75.89 | 276,279 | +0.05(+0.07%) |
Sep 25, 2018 | 74.53 | 76.81 | 74.49 | 75.84 | 365,247 | +0.33(+0.44%) |
Sep 24, 2018 | 73.61 | 75.97 | 73.00 | 75.51 | 230,321 | +1.95(+2.65%) |
Sep 21, 2018 | 74.23 | 74.23 | 72.72 | 73.56 | 503,600 | -0.41(-0.55%) |
Sep 20, 2018 | 72.94 | 74.72 | 72.31 | 73.97 | 210,868 | +1.47(+2.03%) |
Sep 19, 2018 | 71.14 | 74.33 | 71.07 | 72.50 | 198,470 | +0.83(+1.16%) |
Sep 18, 2018 | 72.01 | 72.50 | 71.17 | 71.67 | 197,791 | -0.40(-0.56%) |
Sep 17, 2018 | 73.37 | 73.37 | 71.37 | 72.07 | 305,270 | -1.37(-1.87%) |
Sep 14, 2018 | 74.41 | 74.82 | 73.38 | 73.44 | 284,600 | -1.07(-1.44%) |
Sep 13, 2018 | 74.40 | 75.00 | 73.27 | 74.51 | 269,389 | +0.34(+0.46%) |
Sep 12, 2018 | 72.57 | 74.66 | 70.47 | 74.17 | 326,447 | +1.67(+2.30%) |
Sep 11, 2018 | 74.76 | 75.03 | 71.57 | 72.50 | 343,059 | -1.93(-2.59%) |
Sep 10, 2018 | 76.69 | 76.98 | 73.55 | 74.43 | 484,881 | -2.21(-2.88%) |
Sep 07, 2018 | 79.39 | 79.41 | 76.03 | 76.64 | 332,400 | -3.02(-3.79%) |
Sep 06, 2018 | 83.47 | 83.90 | 79.50 | 79.66 | 456,332 | -4.16(-4.96%) |
Sep 05, 2018 | 82.38 | 85.00 | 81.60 | 83.82 | 780,168 | +2.68(+3.30%) |
Sep 04, 2018 | 80.05 | 81.38 | 78.53 | 81.14 | 223,846 | +0.42(+0.52%) |
Aug 31, 2018 | 80.72 | 80.72 | 80.72 | 0 | +1.02(+1.28%) | |
Aug 30, 2018 | 79.08 | 80.39 | 78.67 | 79.70 | 175,318 | +0.29(+0.37%) |
Aug 29, 2018 | 78.80 | 80.02 | 78.65 | 79.41 | 198,039 | +0.94(+1.20%) |
Aug 28, 2018 | 76.61 | 79.08 | 76.00 | 78.47 | 354,642 | +1.88(+2.45%) |
Aug 27, 2018 | 75.29 | 77.66 | 75.09 | 76.59 | 280,871 | +1.66(+2.22%) |
Aug 24, 2018 | 74.92 | 75.91 | 74.08 | 74.93 | 210,400 | -0.11(-0.15%) |
Aug 23, 2018 | 76.46 | 76.68 | 74.65 | 75.04 | 191,301 | -1.25(-1.64%) |
Aug 22, 2018 | 75.76 | 77.11 | 75.03 | 76.29 | 128,937 | +0.23(+0.30%) |
Aug 21, 2018 | 75.87 | 77.39 | 75.29 | 76.06 | 262,565 | +0.57(+0.76%) |
Aug 20, 2018 | 76.04 | 76.04 | 73.48 | 75.49 | 318,602 | -0.52(-0.68%) |
Aug 17, 2018 | 75.80 | 76.48 | 74.97 | 76.01 | 255,400 | +0.06(+0.08%) |
Aug 16, 2018 | 76.66 | 76.79 | 74.40 | 75.95 | 325,030 | -0.13(-0.17%) |
Aug 15, 2018 | 77.57 | 77.57 | 75.53 | 76.08 | 302,682 | -1.95(-2.50%) |
Aug 14, 2018 | 77.93 | 79.48 | 77.47 | 78.03 | 624,380 | +0.66(+0.85%) |
Aug 13, 2018 | 76.41 | 78.30 | 74.44 | 77.37 | 728,537 | +0.94(+1.23%) |
Aug 10, 2018 | 77.91 | 78.57 | 76.10 | 76.43 | 375,000 | -1.84(-2.35%) |
Aug 09, 2018 | 78.55 | 79.69 | 77.81 | 78.27 | 383,541 | -0.49(-0.62%) |
Aug 08, 2018 | 79.90 | 81.02 | 77.61 | 78.76 | 393,252 | -1.60(-1.99%) |
Aug 07, 2018 | 79.00 | 80.80 | 79.00 | 80.36 | 265,128 | +0.42(+0.53%) |
Aug 06, 2018 | 78.56 | 81.32 | 78.01 | 79.94 | 592,169 | +1.04(+1.32%) |
Aug 03, 2018 | 80.92 | 83.21 | 78.75 | 78.90 | 532,000 | -1.51(-1.88%) |
Aug 02, 2018 | 88.79 | 89.50 | 80.04 | 80.41 | 664,147 | -6.32(-7.29%) |
Aug 01, 2018 | 86.02 | 88.38 | 85.36 | 86.73 | 280,597 | +0.32(+0.37%) |
Jul 31, 2018 | 85.87 | 87.29 | 85.42 | 86.41 | 195,822 | +0.51(+0.59%) |
Jul 30, 2018 | 86.93 | 87.19 | 83.20 | 85.90 | 372,472 | -1.27(-1.46%) |
Jul 27, 2018 | 85.55 | 88.38 | 84.80 | 87.17 | 405,300 | +1.87(+2.19%) |
Jul 26, 2018 | 84.39 | 86.27 | 83.47 | 85.30 | 307,143 | +0.30(+0.35%) |
Jul 25, 2018 | 84.58 | 87.55 | 84.28 | 85.00 | 728,312 | +0.24(+0.28%) |
Jul 24, 2018 | 89.80 | 90.33 | 83.10 | 84.76 | 588,374 | -5.48(-6.07%) |
Jul 23, 2018 | 91.88 | 93.98 | 88.60 | 90.24 | 414,883 | -0.82(-0.90%) |
Jul 20, 2018 | 94.39 | 89.16 | 91.06 | 435,021 | -0.12(-0.13%) | |
Jul 19, 2018 | 91.31 | 91.97 | 89.35 | 91.18 | 201,930 | -0.77(-0.84%) |
Jul 18, 2018 | 90.09 | 92.35 | 88.98 | 91.95 | 181,203 | +1.56(+1.73%) |
Jul 17, 2018 | 90.01 | 91.88 | 85.01 | 90.39 | 151,155 | +0.38(+0.42%) |
Jul 16, 2018 | 89.82 | 91.30 | 88.12 | 90.01 | 235,745 | -0.39(-0.43%) |
Jul 13, 2018 | 90.22 | 91.66 | 89.57 | 90.40 | 200,456 | -0.08(-0.09%) |
Jul 12, 2018 | 86.45 | 90.69 | 86.44 | 90.48 | 254,164 | +4.97(+5.81%) |
Jul 11, 2018 | 85.47 | 86.89 | 85.08 | 85.51 | 369,873 | -0.69(-0.80%) |
Jul 10, 2018 | 87.30 | 87.73 | 85.48 | 86.20 | 263,371 | -0.68(-0.78%) |
Jul 09, 2018 | 84.94 | 88.74 | 84.89 | 86.88 | 404,797 | +1.94(+2.28%) |
Jul 06, 2018 | 84.00 | 85.91 | 82.83 | 84.94 | 331,060 | +1.28(+1.53%) |
Jul 05, 2018 | 85.27 | 85.46 | 82.78 | 83.66 | 450,766 | -0.95(-1.12%) |
Jul 03, 2018 | 84.61 | 84.61 | 84.61 | 0 | -0.91(-1.06%) |