Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 78.40 | 79.75 | 77.94 | 78.07 | 193,913 | -0.52(-0.66%) |
Sep 27, 2018 | 79.46 | 79.58 | 78.47 | 78.59 | 229,883 | -0.71(-0.89%) |
Sep 26, 2018 | 79.94 | 80.76 | 79.05 | 79.30 | 268,948 | -0.33(-0.42%) |
Sep 25, 2018 | 81.69 | 81.98 | 79.06 | 79.63 | 387,922 | -1.98(-2.42%) |
Sep 24, 2018 | 83.42 | 83.93 | 81.40 | 81.61 | 316,772 | -2.01(-2.40%) |
Sep 21, 2018 | 81.72 | 85.02 | 81.72 | 83.62 | 1,022,595 | +3.09(+3.83%) |
Sep 20, 2018 | 80.50 | 81.14 | 80.01 | 80.53 | 258,912 | +0.36(+0.45%) |
Sep 19, 2018 | 79.96 | 80.96 | 79.38 | 80.17 | 238,575 | +0.16(+0.20%) |
Sep 18, 2018 | 79.91 | 80.70 | 79.59 | 80.01 | 220,696 | -0.29(-0.36%) |
Sep 17, 2018 | 82.87 | 82.87 | 80.20 | 80.29 | 282,436 | -2.54(-3.07%) |
Sep 14, 2018 | 80.26 | 83.19 | 78.97 | 82.84 | 359,482 | +2.53(+3.16%) |
Sep 13, 2018 | 78.70 | 84.01 | 78.70 | 80.30 | 274,097 | +2.44(+3.13%) |
Sep 12, 2018 | 79.16 | 79.34 | 77.77 | 77.86 | 323,779 | -1.41(-1.77%) |
Sep 11, 2018 | 79.03 | 79.38 | 78.04 | 79.27 | 166,527 | +0.21(+0.27%) |
Sep 10, 2018 | 79.00 | 79.62 | 78.26 | 79.06 | 203,673 | +0.57(+0.73%) |
Sep 07, 2018 | 78.44 | 79.78 | 77.55 | 78.49 | 333,543 | -0.51(-0.64%) |
Sep 06, 2018 | 80.75 | 80.99 | 78.88 | 78.99 | 226,291 | -1.90(-2.35%) |
Sep 05, 2018 | 81.97 | 83.01 | 80.71 | 80.90 | 204,105 | -1.33(-1.62%) |
Sep 04, 2018 | 82.57 | 82.93 | 80.97 | 82.22 | 211,108 | -0.38(-0.46%) |
Aug 31, 2018 | 82.61 | 82.61 | 82.61 | 0 | +0.15(+0.19%) | |
Aug 30, 2018 | 84.04 | 84.59 | 82.33 | 82.45 | 180,270 | -1.62(-1.92%) |
Aug 29, 2018 | 84.46 | 84.95 | 83.25 | 84.07 | 180,348 | -0.11(-0.12%) |
Aug 28, 2018 | 84.17 | 84.73 | 83.28 | 84.17 | 172,767 | +0.06(+0.07%) |
Aug 27, 2018 | 82.44 | 84.39 | 82.20 | 84.12 | 228,725 | +2.09(+2.55%) |
Aug 24, 2018 | 83.08 | 83.14 | 81.65 | 82.02 | 147,997 | -0.98(-1.17%) |
Aug 23, 2018 | 84.04 | 84.04 | 82.81 | 83.00 | 172,178 | -1.10(-1.31%) |
Aug 22, 2018 | 84.77 | 85.16 | 83.37 | 84.10 | 200,020 | -0.63(-0.74%) |
Aug 21, 2018 | 83.88 | 84.92 | 83.48 | 84.73 | 194,320 | +0.95(+1.13%) |
Aug 20, 2018 | 82.57 | 84.03 | 82.34 | 83.78 | 188,061 | +1.24(+1.51%) |
Aug 17, 2018 | 81.30 | 82.59 | 80.92 | 82.54 | 142,768 | +1.08(+1.33%) |
Aug 16, 2018 | 81.49 | 82.70 | 81.03 | 81.46 | 148,691 | +0.53(+0.65%) |
Aug 15, 2018 | 81.03 | 81.39 | 80.31 | 80.93 | 382,731 | -0.82(-1.01%) |
Aug 14, 2018 | 81.12 | 82.59 | 80.83 | 81.76 | 319,310 | +0.76(+0.94%) |
Aug 13, 2018 | 82.16 | 82.34 | 80.51 | 80.99 | 401,006 | -0.90(-1.09%) |
Aug 10, 2018 | 82.98 | 83.13 | 81.57 | 81.89 | 286,408 | -1.31(-1.58%) |
Aug 09, 2018 | 83.70 | 84.37 | 83.04 | 83.20 | 368,844 | -0.26(-0.31%) |
Aug 08, 2018 | 83.63 | 84.31 | 82.70 | 83.46 | 183,195 | -0.39(-0.47%) |
Aug 07, 2018 | 83.89 | 84.86 | 83.46 | 83.85 | 164,248 | +0.05(+0.06%) |
Aug 06, 2018 | 82.41 | 84.64 | 81.94 | 83.80 | 334,658 | +1.63(+1.98%) |
Aug 03, 2018 | 82.47 | 83.37 | 81.94 | 82.17 | 269,931 | -0.11(-0.14%) |
Aug 02, 2018 | 82.47 | 83.74 | 81.36 | 82.29 | 243,784 | -0.49(-0.59%) |
Aug 01, 2018 | 84.72 | 84.97 | 81.22 | 82.77 | 420,433 | -2.08(-2.45%) |
Jul 31, 2018 | 83.43 | 85.66 | 82.79 | 84.85 | 775,577 | +1.71(+2.05%) |
Jul 30, 2018 | 78.42 | 83.58 | 78.42 | 83.14 | 705,092 | +4.86(+6.21%) |
Jul 27, 2018 | 80.80 | 81.42 | 77.27 | 78.28 | 638,410 | -2.72(-3.35%) |
Jul 26, 2018 | 78.80 | 82.59 | 78.67 | 81.00 | 1,373,927 | +0.35(+0.44%) |
Jul 25, 2018 | 80.93 | 80.93 | 75.13 | 80.65 | 2,617,536 | -8.99(-10.03%) |
Jul 24, 2018 | 91.62 | 92.59 | 89.09 | 89.64 | 483,467 | -1.28(-1.40%) |
Jul 23, 2018 | 90.56 | 91.40 | 90.14 | 90.92 | 168,420 | +0.09(+0.09%) |
Jul 20, 2018 | 91.47 | 91.72 | 90.48 | 90.83 | 290,850 | -0.84(-0.91%) |
Jul 19, 2018 | 91.31 | 93.19 | 91.08 | 91.67 | 307,835 | +0.29(+0.31%) |
Jul 18, 2018 | 89.64 | 92.29 | 89.09 | 91.39 | 547,007 | -1.07(-1.15%) |
Jul 17, 2018 | 91.32 | 94.17 | 91.32 | 92.45 | 250,157 | +1.13(+1.24%) |
Jul 16, 2018 | 91.36 | 91.41 | 90.57 | 91.32 | 200,660 | +0.11(+0.13%) |
Jul 13, 2018 | 90.95 | 91.86 | 90.95 | 91.21 | 88,406 | +0.23(+0.25%) |
Jul 12, 2018 | 91.54 | 91.79 | 89.57 | 90.98 | 218,379 | -0.33(-0.37%) |
Jul 11, 2018 | 92.40 | 93.08 | 90.64 | 91.31 | 174,199 | -1.79(-1.92%) |
Jul 10, 2018 | 94.66 | 94.66 | 92.26 | 93.10 | 190,806 | -1.12(-1.19%) |
Jul 09, 2018 | 93.18 | 94.54 | 93.01 | 94.23 | 164,154 | +1.49(+1.60%) |
Jul 06, 2018 | 92.32 | 93.58 | 91.91 | 92.74 | 122,606 | +0.41(+0.44%) |
Jul 05, 2018 | 90.90 | 92.41 | 90.35 | 92.33 | 196,471 | +1.83(+2.02%) |
Jul 03, 2018 | 90.50 | 90.50 | 90.50 | 0 | +0.01(+0.01%) |