Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 84.06 | 85.34 | 83.52 | 85.08 | 1,223,141 | +0.99(+1.17%) |
Sep 27, 2018 | 83.34 | 84.40 | 83.34 | 84.09 | 1,028,454 | +0.77(+0.93%) |
Sep 26, 2018 | 82.67 | 84.39 | 82.67 | 83.31 | 1,411,021 | +0.73(+0.88%) |
Sep 25, 2018 | 82.73 | 83.56 | 82.50 | 82.59 | 1,057,152 | -0.05(-0.06%) |
Sep 24, 2018 | 82.69 | 83.20 | 81.59 | 82.63 | 1,047,877 | -0.52(-0.62%) |
Sep 21, 2018 | 84.10 | 84.60 | 82.68 | 83.15 | 2,008,688 | -0.86(-1.02%) |
Sep 20, 2018 | 82.84 | 84.37 | 82.84 | 84.01 | 1,173,844 | +1.54(+1.87%) |
Sep 19, 2018 | 80.68 | 82.93 | 80.38 | 82.47 | 1,510,158 | +1.90(+2.36%) |
Sep 18, 2018 | 79.86 | 81.24 | 79.63 | 80.57 | 1,094,291 | +0.53(+0.66%) |
Sep 17, 2018 | 79.36 | 80.62 | 78.75 | 80.04 | 1,095,315 | +0.85(+1.07%) |
Sep 14, 2018 | 79.51 | 80.61 | 79.01 | 79.19 | 1,264,765 | -0.08(-0.10%) |
Sep 13, 2018 | 79.08 | 79.59 | 78.55 | 79.27 | 1,185,188 | +0.66(+0.85%) |
Sep 12, 2018 | 77.24 | 78.81 | 76.93 | 78.61 | 1,420,074 | +1.02(+1.32%) |
Sep 11, 2018 | 80.49 | 81.01 | 77.46 | 77.59 | 2,708,499 | -3.90(-4.79%) |
Sep 10, 2018 | 81.84 | 82.55 | 81.37 | 81.49 | 1,098,784 | -0.29(-0.35%) |
Sep 07, 2018 | 81.46 | 82.35 | 80.99 | 81.77 | 1,055,886 | +0.24(+0.29%) |
Sep 06, 2018 | 82.67 | 82.95 | 80.81 | 81.53 | 1,454,892 | -0.98(-1.19%) |
Sep 05, 2018 | 81.77 | 82.60 | 81.46 | 82.51 | 1,152,520 | +0.25(+0.30%) |
Sep 04, 2018 | 82.60 | 82.66 | 81.19 | 82.26 | 1,106,798 | -0.74(-0.89%) |
Aug 31, 2018 | 83.00 | 83.00 | 83.00 | 0 | -0.08(-0.10%) | |
Aug 30, 2018 | 82.01 | 83.39 | 81.48 | 83.08 | 1,567,814 | +0.74(+0.90%) |
Aug 29, 2018 | 81.80 | 82.50 | 80.98 | 82.35 | 858,773 | +0.36(+0.44%) |
Aug 28, 2018 | 81.93 | 82.08 | 81.09 | 81.99 | 627,472 | +0.38(+0.46%) |
Aug 27, 2018 | 81.76 | 82.71 | 81.40 | 81.61 | 852,744 | +0.12(+0.15%) |
Aug 24, 2018 | 81.74 | 82.09 | 81.11 | 81.49 | 679,318 | +0.05(+0.06%) |
Aug 23, 2018 | 81.40 | 81.73 | 80.74 | 81.44 | 906,164 | +0.12(+0.15%) |
Aug 22, 2018 | 81.12 | 81.53 | 80.29 | 81.32 | 596,586 | +0.15(+0.18%) |
Aug 21, 2018 | 81.51 | 81.95 | 81.12 | 81.17 | 834,073 | -0.26(-0.32%) |
Aug 20, 2018 | 80.92 | 81.79 | 80.92 | 81.43 | 940,929 | +0.51(+0.63%) |
Aug 17, 2018 | 79.69 | 81.62 | 79.69 | 80.93 | 1,407,848 | +1.18(+1.48%) |
Aug 16, 2018 | 78.97 | 80.18 | 77.86 | 79.74 | 1,972,706 | +1.56(+2.00%) |
Aug 15, 2018 | 77.10 | 78.21 | 76.25 | 78.18 | 1,499,317 | +0.63(+0.82%) |
Aug 14, 2018 | 76.37 | 78.19 | 76.35 | 77.55 | 1,287,395 | +1.26(+1.65%) |
Aug 13, 2018 | 75.32 | 76.48 | 75.23 | 76.29 | 1,355,572 | +0.99(+1.32%) |
Aug 10, 2018 | 76.24 | 76.31 | 75.00 | 75.30 | 1,366,242 | -1.16(-1.51%) |
Aug 09, 2018 | 75.98 | 77.63 | 75.64 | 76.46 | 1,433,230 | +0.53(+0.70%) |
Aug 08, 2018 | 76.46 | 76.75 | 74.84 | 75.92 | 1,575,781 | -0.72(-0.93%) |
Aug 07, 2018 | 75.33 | 77.90 | 74.88 | 76.64 | 1,721,957 | +1.19(+1.58%) |
Aug 06, 2018 | 73.71 | 75.98 | 73.54 | 75.45 | 2,141,288 | +1.07(+1.44%) |
Aug 03, 2018 | 72.54 | 74.71 | 71.85 | 74.37 | 2,109,407 | +1.83(+2.52%) |
Aug 02, 2018 | 71.64 | 73.18 | 70.98 | 72.54 | 4,041,531 | -0.47(-0.64%) |
Aug 01, 2018 | 75.01 | 76.09 | 72.98 | 73.01 | 2,567,008 | -2.15(-2.86%) |
Jul 31, 2018 | 76.43 | 76.69 | 75.12 | 75.16 | 1,633,267 | -0.99(-1.30%) |
Jul 30, 2018 | 76.34 | 77.60 | 75.82 | 76.15 | 1,816,590 | -0.01(-0.01%) |
Jul 27, 2018 | 76.43 | 77.49 | 75.45 | 76.16 | 1,398,904 | -0.29(-0.38%) |
Jul 26, 2018 | 77.92 | 78.30 | 76.22 | 76.46 | 1,779,455 | -1.41(-1.80%) |
Jul 25, 2018 | 77.37 | 78.26 | 76.92 | 77.86 | 1,375,821 | +0.77(+1.00%) |
Jul 24, 2018 | 77.94 | 78.61 | 76.96 | 77.09 | 1,002,174 | -0.75(-0.97%) |
Jul 23, 2018 | 77.82 | 78.73 | 77.80 | 77.84 | 730,342 | +0.05(+0.06%) |
Jul 20, 2018 | 77.87 | 78.56 | 76.52 | 77.80 | 1,340,229 | -0.79(-1.01%) |
Jul 19, 2018 | 79.23 | 79.34 | 76.70 | 78.59 | 2,388,330 | -0.71(-0.89%) |
Jul 18, 2018 | 79.77 | 80.41 | 79.06 | 79.29 | 886,102 | -0.45(-0.56%) |
Jul 17, 2018 | 79.61 | 80.44 | 79.41 | 79.74 | 1,194,640 | -0.07(-0.09%) |
Jul 16, 2018 | 81.05 | 81.05 | 79.71 | 79.82 | 1,009,073 | -0.93(-1.15%) |
Jul 13, 2018 | 79.88 | 81.44 | 79.41 | 80.75 | 1,260,633 | +1.02(+1.28%) |
Jul 12, 2018 | 80.61 | 80.75 | 79.17 | 79.73 | 1,613,652 | -0.31(-0.39%) |
Jul 11, 2018 | 80.01 | 80.26 | 78.64 | 80.04 | 1,362,042 | -0.92(-1.13%) |
Jul 10, 2018 | 81.69 | 81.76 | 80.72 | 80.96 | 917,928 | -0.10(-0.12%) |
Jul 09, 2018 | 81.10 | 82.25 | 80.83 | 81.06 | 1,563,461 | +0.26(+0.32%) |
Jul 06, 2018 | 80.47 | 80.96 | 79.75 | 80.80 | 1,105,605 | +0.71(+0.88%) |
Jul 05, 2018 | 79.32 | 80.16 | 78.90 | 80.09 | 948,965 | +0.48(+0.60%) |
Jul 03, 2018 | 79.62 | 79.62 | 79.62 | 0 | +0.88(+1.12%) |