Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 86.60 | 86.96 | 86.16 | 86.29 | 1,559,133 | -0.68(-0.78%) |
Sep 27, 2018 | 87.35 | 87.83 | 86.29 | 86.96 | 887,090 | -0.15(-0.17%) |
Sep 26, 2018 | 88.66 | 88.82 | 86.95 | 87.12 | 1,273,648 | -1.39(-1.57%) |
Sep 25, 2018 | 89.35 | 89.58 | 88.43 | 88.50 | 1,170,586 | -0.50(-0.56%) |
Sep 24, 2018 | 89.44 | 89.77 | 88.65 | 89.00 | 1,172,301 | -0.85(-0.95%) |
Sep 21, 2018 | 90.45 | 90.72 | 89.70 | 89.85 | 5,381,278 | -0.30(-0.34%) |
Sep 20, 2018 | 89.32 | 90.78 | 88.93 | 90.16 | 1,716,326 | +1.28(+1.44%) |
Sep 19, 2018 | 87.65 | 89.23 | 87.62 | 88.87 | 2,346,549 | +1.13(+1.29%) |
Sep 18, 2018 | 87.34 | 88.22 | 86.95 | 87.74 | 1,634,298 | +0.71(+0.82%) |
Sep 17, 2018 | 88.13 | 88.16 | 86.54 | 87.03 | 1,486,783 | -0.96(-1.09%) |
Sep 14, 2018 | 87.22 | 88.16 | 87.01 | 88.00 | 1,972,322 | +0.91(+1.05%) |
Sep 13, 2018 | 89.19 | 89.65 | 86.14 | 87.08 | 3,394,056 | -1.45(-1.64%) |
Sep 12, 2018 | 89.52 | 89.89 | 87.85 | 88.54 | 2,102,421 | -0.87(-0.97%) |
Sep 11, 2018 | 89.31 | 90.03 | 88.91 | 89.40 | 1,303,249 | -0.04(-0.05%) |
Sep 10, 2018 | 89.71 | 90.35 | 89.39 | 89.44 | 1,660,732 | +0.36(+0.41%) |
Sep 07, 2018 | 89.09 | 89.44 | 88.77 | 89.08 | 848,561 | -0.12(-0.13%) |
Sep 06, 2018 | 90.10 | 90.63 | 88.65 | 89.20 | 990,096 | -0.72(-0.80%) |
Sep 05, 2018 | 91.00 | 91.82 | 89.75 | 89.92 | 1,574,688 | -1.11(-1.22%) |
Sep 04, 2018 | 90.32 | 91.37 | 89.92 | 91.03 | 1,137,646 | +0.71(+0.79%) |
Aug 31, 2018 | 90.32 | 90.32 | 90.32 | 0 | +0.24(+0.26%) | |
Aug 30, 2018 | 90.69 | 91.00 | 90.04 | 90.08 | 958,629 | -0.82(-0.90%) |
Aug 29, 2018 | 91.85 | 91.86 | 90.67 | 90.90 | 1,166,956 | -0.80(-0.87%) |
Aug 28, 2018 | 92.16 | 92.17 | 91.57 | 91.70 | 1,180,249 | -0.06(-0.06%) |
Aug 27, 2018 | 90.84 | 92.22 | 90.84 | 91.76 | 1,370,749 | +1.36(+1.51%) |
Aug 24, 2018 | 90.77 | 90.77 | 89.99 | 90.39 | 847,372 | +0.18(+0.20%) |
Aug 23, 2018 | 91.14 | 91.43 | 89.82 | 90.22 | 935,846 | -0.87(-0.96%) |
Aug 22, 2018 | 91.20 | 91.55 | 90.70 | 91.09 | 674,675 | -0.46(-0.50%) |
Aug 21, 2018 | 90.92 | 92.02 | 90.35 | 91.55 | 951,988 | +0.41(+0.45%) |
Aug 20, 2018 | 90.65 | 91.38 | 90.61 | 91.14 | 825,436 | +0.62(+0.69%) |
Aug 17, 2018 | 90.26 | 91.09 | 90.21 | 90.52 | 1,504,852 | +0.03(+0.04%) |
Aug 16, 2018 | 90.37 | 91.06 | 90.28 | 90.49 | 2,448,944 | +0.50(+0.56%) |
Aug 15, 2018 | 90.63 | 91.37 | 89.89 | 89.98 | 1,316,244 | -1.40(-1.53%) |
Aug 14, 2018 | 90.44 | 91.71 | 90.41 | 91.38 | 1,115,801 | +1.20(+1.33%) |
Aug 13, 2018 | 91.31 | 91.60 | 90.07 | 90.18 | 1,039,665 | -0.93(-1.02%) |
Aug 10, 2018 | 91.98 | 92.45 | 90.42 | 91.11 | 1,637,990 | -1.96(-2.10%) |
Aug 09, 2018 | 93.63 | 94.17 | 93.01 | 93.07 | 1,507,876 | -0.62(-0.66%) |
Aug 08, 2018 | 93.09 | 93.96 | 93.09 | 93.69 | 817,654 | +0.30(+0.32%) |
Aug 07, 2018 | 93.39 | 94.75 | 92.83 | 93.39 | 1,192,563 | +0.49(+0.52%) |
Aug 06, 2018 | 92.31 | 92.97 | 91.60 | 92.90 | 983,396 | +0.61(+0.66%) |
Aug 03, 2018 | 91.69 | 92.34 | 91.22 | 92.29 | 984,555 | +0.61(+0.67%) |
Aug 02, 2018 | 91.13 | 91.92 | 90.83 | 91.68 | 1,065,908 | -0.15(-0.16%) |
Aug 01, 2018 | 92.23 | 93.26 | 91.50 | 91.83 | 1,140,382 | +0.03(+0.04%) |
Jul 31, 2018 | 93.14 | 93.38 | 91.55 | 91.80 | 1,159,831 | -0.66(-0.72%) |
Jul 30, 2018 | 93.34 | 94.19 | 92.32 | 92.46 | 1,122,156 | -0.80(-0.86%) |
Jul 27, 2018 | 93.79 | 97.17 | 92.96 | 93.26 | 893,417 | -0.55(-0.58%) |
Jul 26, 2018 | 93.70 | 94.53 | 93.11 | 93.81 | 1,006,253 | +0.29(+0.31%) |
Jul 25, 2018 | 93.63 | 94.08 | 92.83 | 93.52 | 1,163,545 | -0.30(-0.32%) |
Jul 24, 2018 | 93.28 | 94.72 | 93.00 | 93.82 | 1,462,375 | +0.61(+0.66%) |
Jul 23, 2018 | 90.57 | 93.42 | 90.41 | 93.21 | 1,541,235 | +2.66(+2.94%) |
Jul 20, 2018 | 91.07 | 89.52 | 90.55 | 1,227,948 | -0.60(-0.65%) | |
Jul 19, 2018 | 93.02 | 93.03 | 90.49 | 91.14 | 1,651,562 | -1.89(-2.03%) |
Jul 18, 2018 | 90.56 | 93.28 | 90.21 | 93.03 | 2,740,244 | +4.16(+4.68%) |
Jul 17, 2018 | 88.66 | 89.15 | 88.06 | 88.87 | 1,498,783 | +0.24(+0.27%) |
Jul 16, 2018 | 87.93 | 88.92 | 87.38 | 88.64 | 975,646 | +1.19(+1.36%) |
Jul 13, 2018 | 87.41 | 88.12 | 86.72 | 87.44 | 907,716 | -0.08(-0.09%) |
Jul 12, 2018 | 87.50 | 86.96 | 87.52 | 735,089 | +0.02(+0.02%) | |
Jul 11, 2018 | 87.48 | 88.23 | 87.33 | 87.50 | 684,163 | -0.76(-0.86%) |
Jul 10, 2018 | 88.86 | 89.26 | 87.63 | 88.26 | 995,521 | -0.56(-0.63%) |
Jul 09, 2018 | 86.86 | 88.92 | 86.67 | 88.82 | 991,419 | +2.52(+2.92%) |
Jul 06, 2018 | 86.05 | 86.98 | 85.67 | 86.30 | 958,523 | +0.18(+0.21%) |
Jul 05, 2018 | 86.80 | 87.01 | 85.91 | 86.12 | 801,062 | -0.13(-0.15%) |
Jul 03, 2018 | 86.24 | 86.24 | 86.24 | 0 | -1.19(-1.36%) |