Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 77.19 | 78.52 | 76.68 | 77.30 | 535,520 | -1.60(-2.03%) |
Sep 27, 2018 | 78.50 | 79.73 | 78.33 | 78.91 | 88,561 | +1.05(+1.35%) |
Sep 26, 2018 | 77.81 | 80.53 | 77.54 | 77.86 | 532,927 | +0.40(+0.52%) |
Sep 25, 2018 | 76.78 | 77.84 | 76.59 | 77.46 | 144,647 | +0.98(+1.29%) |
Sep 24, 2018 | 76.46 | 76.63 | 75.64 | 76.47 | 173,632 | -2.57(-3.25%) |
Sep 21, 2018 | 78.29 | 79.51 | 78.12 | 79.05 | 217,037 | +0.88(+1.12%) |
Sep 20, 2018 | 77.67 | 78.22 | 76.41 | 78.17 | 224,067 | +2.68(+3.55%) |
Sep 19, 2018 | 74.44 | 75.85 | 74.44 | 75.49 | 226,832 | +2.86(+3.94%) |
Sep 18, 2018 | 71.66 | 72.96 | 71.59 | 72.63 | 232,582 | +1.98(+2.80%) |
Sep 17, 2018 | 70.80 | 71.79 | 70.34 | 70.65 | 160,021 | -1.87(-2.58%) |
Sep 14, 2018 | 73.98 | 74.25 | 71.56 | 72.52 | 302,141 | -0.14(-0.19%) |
Sep 13, 2018 | 73.29 | 74.30 | 71.93 | 72.65 | 438,719 | +2.54(+3.63%) |
Sep 12, 2018 | 67.96 | 71.26 | 67.34 | 70.11 | 300,775 | +1.15(+1.67%) |
Sep 11, 2018 | 66.52 | 69.07 | 65.97 | 68.96 | 231,308 | +0.37(+0.55%) |
Sep 10, 2018 | 70.54 | 70.54 | 68.33 | 68.59 | 232,399 | -2.13(-3.02%) |
Sep 07, 2018 | 71.09 | 72.70 | 69.94 | 70.72 | 245,332 | -1.08(-1.50%) |
Sep 06, 2018 | 71.95 | 72.56 | 70.33 | 71.80 | 213,387 | +0.11(+0.15%) |
Sep 05, 2018 | 72.22 | 72.56 | 70.92 | 71.69 | 240,809 | -3.16(-4.22%) |
Sep 04, 2018 | 75.61 | 75.77 | 74.31 | 74.84 | 259,034 | -4.80(-6.02%) |
Aug 31, 2018 | 79.64 | 79.64 | 79.64 | 0 | +1.39(+1.77%) | |
Aug 30, 2018 | 81.12 | 81.12 | 77.52 | 78.25 | 319,461 | -6.75(-7.94%) |
Aug 29, 2018 | 82.77 | 85.11 | 82.42 | 85.00 | 222,327 | +1.61(+1.94%) |
Aug 28, 2018 | 85.09 | 85.44 | 82.91 | 83.39 | 255,901 | -0.96(-1.14%) |
Aug 27, 2018 | 83.24 | 85.28 | 83.06 | 84.34 | 299,927 | +3.53(+4.37%) |
Aug 24, 2018 | 80.10 | 81.04 | 79.41 | 80.81 | 212,760 | +4.06(+5.29%) |
Aug 23, 2018 | 79.88 | 80.42 | 76.56 | 76.76 | 197,543 | -3.86(-4.78%) |
Aug 22, 2018 | 78.93 | 81.02 | 78.93 | 80.61 | 200,006 | +1.93(+2.46%) |
Aug 21, 2018 | 78.08 | 79.62 | 78.02 | 78.68 | 172,261 | +2.76(+3.64%) |
Aug 20, 2018 | 75.34 | 76.06 | 74.66 | 75.92 | 246,851 | +1.06(+1.41%) |
Aug 17, 2018 | 71.83 | 75.36 | 71.31 | 74.86 | 518,960 | +2.24(+3.09%) |
Aug 16, 2018 | 73.43 | 74.35 | 72.49 | 72.62 | 219,749 | +1.20(+1.69%) |
Aug 15, 2018 | 71.55 | 72.34 | 69.34 | 71.41 | 486,101 | -6.77(-8.65%) |
Aug 14, 2018 | 77.50 | 78.59 | 77.11 | 78.18 | 193,250 | +1.49(+1.94%) |
Aug 13, 2018 | 78.29 | 78.95 | 76.02 | 76.69 | 259,811 | -3.91(-4.85%) |
Aug 10, 2018 | 80.36 | 81.29 | 79.83 | 80.61 | 312,560 | -5.65(-6.55%) |
Aug 09, 2018 | 87.21 | 87.84 | 86.09 | 86.26 | 55,058 | -0.67(-0.78%) |
Aug 08, 2018 | 86.89 | 87.27 | 86.06 | 86.93 | 56,039 | -0.47(-0.54%) |
Aug 07, 2018 | 87.62 | 88.62 | 87.21 | 87.41 | 82,362 | +2.64(+3.12%) |
Aug 06, 2018 | 84.77 | 85.48 | 84.13 | 84.76 | 159,652 | -1.85(-2.14%) |
Aug 03, 2018 | 85.67 | 87.02 | 85.48 | 86.61 | 440,655 | +1.80(+2.12%) |
Aug 02, 2018 | 83.10 | 85.20 | 82.43 | 84.82 | 257,264 | -3.65(-4.12%) |
Aug 01, 2018 | 88.49 | 89.60 | 87.64 | 88.47 | 123,067 | -2.22(-2.45%) |
Jul 31, 2018 | 89.31 | 91.18 | 89.02 | 90.69 | 108,943 | +1.40(+1.57%) |
Jul 30, 2018 | 90.33 | 90.41 | 88.64 | 89.29 | 92,338 | -0.63(-0.70%) |
Jul 27, 2018 | 90.91 | 91.37 | 88.40 | 89.91 | 554,054 | +0.98(+1.10%) |
Jul 26, 2018 | 89.62 | 90.24 | 88.74 | 88.94 | 175,643 | -2.85(-3.11%) |
Jul 25, 2018 | 89.36 | 92.16 | 88.75 | 91.79 | 281,905 | +4.12(+4.70%) |
Jul 24, 2018 | 88.12 | 89.19 | 86.99 | 87.67 | 331,187 | +3.63(+4.32%) |
Jul 23, 2018 | 84.63 | 84.63 | 83.25 | 84.04 | 116,010 | -1.68(-1.96%) |
Jul 20, 2018 | 84.68 | 86.15 | 84.53 | 85.72 | 238,684 | +3.49(+4.25%) |
Jul 19, 2018 | 81.48 | 83.24 | 80.57 | 82.23 | 333,643 | -3.20(-3.75%) |
Jul 18, 2018 | 84.19 | 85.58 | 83.55 | 85.43 | 70,365 | -0.33(-0.38%) |
Jul 17, 2018 | 82.92 | 86.19 | 82.67 | 85.76 | 126,730 | +1.80(+2.14%) |
Jul 16, 2018 | 83.96 | 84.33 | 83.08 | 83.96 | 68,269 | -1.32(-1.55%) |
Jul 13, 2018 | 84.84 | 85.87 | 83.99 | 85.28 | 73,189 | +0.29(+0.34%) |
Jul 12, 2018 | 84.80 | 85.60 | 83.99 | 84.99 | 177,479 | +3.16(+3.87%) |
Jul 11, 2018 | 82.73 | 83.89 | 80.88 | 81.83 | 241,112 | -5.11(-5.87%) |
Jul 10, 2018 | 86.81 | 87.02 | 84.89 | 86.93 | 152,666 | -0.46(-0.52%) |
Jul 09, 2018 | 86.46 | 87.60 | 85.26 | 87.39 | 224,633 | +4.34(+5.23%) |
Jul 06, 2018 | 80.45 | 84.00 | 80.37 | 83.05 | 313,061 | +3.18(+3.98%) |
Jul 05, 2018 | 80.97 | 81.27 | 79.04 | 79.87 | 126,775 | -0.57(-0.70%) |
Jul 03, 2018 | 80.43 | 80.43 | 80.43 | 0 | -0.10(-0.12%) |