Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 86.90 | 88.25 | 86.90 | 87.38 | 238,272 | +0.33(+0.38%) |
Sep 27, 2018 | 86.17 | 87.50 | 86.17 | 87.05 | 215,602 | +1.01(+1.18%) |
Sep 26, 2018 | 85.01 | 86.62 | 84.77 | 86.04 | 237,690 | +0.93(+1.09%) |
Sep 25, 2018 | 84.73 | 85.62 | 84.38 | 85.11 | 185,443 | +0.24(+0.29%) |
Sep 24, 2018 | 85.37 | 85.76 | 84.62 | 84.86 | 216,904 | -0.76(-0.89%) |
Sep 21, 2018 | 86.50 | 86.74 | 84.59 | 85.62 | 306,654 | -0.60(-0.70%) |
Sep 20, 2018 | 86.29 | 86.38 | 85.28 | 86.22 | 175,252 | +0.08(+0.09%) |
Sep 19, 2018 | 86.53 | 86.79 | 85.43 | 86.15 | 200,197 | -0.53(-0.61%) |
Sep 18, 2018 | 85.35 | 87.59 | 84.83 | 86.67 | 253,617 | +1.68(+1.98%) |
Sep 17, 2018 | 86.12 | 86.12 | 84.78 | 84.99 | 241,929 | -1.12(-1.30%) |
Sep 14, 2018 | 86.45 | 86.76 | 85.39 | 86.11 | 131,118 | -0.33(-0.38%) |
Sep 13, 2018 | 86.65 | 87.17 | 86.27 | 86.44 | 158,353 | -0.22(-0.25%) |
Sep 12, 2018 | 86.80 | 86.82 | 85.65 | 86.66 | 204,794 | -0.07(-0.08%) |
Sep 11, 2018 | 87.16 | 87.31 | 86.47 | 86.72 | 220,525 | -0.19(-0.22%) |
Sep 10, 2018 | 85.54 | 87.24 | 85.54 | 86.91 | 329,368 | +1.73(+2.03%) |
Sep 07, 2018 | 85.22 | 86.15 | 85.08 | 85.18 | 276,830 | -0.24(-0.29%) |
Sep 06, 2018 | 85.02 | 85.89 | 84.66 | 85.43 | 283,347 | +0.82(+0.97%) |
Sep 05, 2018 | 85.32 | 85.32 | 84.33 | 84.61 | 201,509 | -0.83(-0.97%) |
Sep 04, 2018 | 85.07 | 85.91 | 84.70 | 85.43 | 235,231 | +0.28(+0.33%) |
Aug 31, 2018 | 85.15 | 85.15 | 85.15 | 0 | +0.90(+1.07%) | |
Aug 30, 2018 | 85.32 | 85.32 | 84.02 | 84.25 | 172,218 | -1.31(-1.54%) |
Aug 29, 2018 | 85.12 | 85.86 | 83.85 | 85.57 | 273,821 | +0.42(+0.50%) |
Aug 28, 2018 | 84.34 | 85.38 | 84.34 | 85.14 | 306,933 | +0.65(+0.77%) |
Aug 27, 2018 | 85.12 | 85.61 | 83.80 | 84.50 | 362,029 | -0.46(-0.54%) |
Aug 24, 2018 | 84.91 | 85.15 | 84.43 | 84.96 | 213,667 | -0.09(-0.11%) |
Aug 23, 2018 | 85.33 | 85.81 | 84.66 | 85.05 | 221,169 | -0.27(-0.32%) |
Aug 22, 2018 | 85.51 | 86.22 | 85.07 | 85.32 | 175,031 | -0.44(-0.51%) |
Aug 21, 2018 | 86.12 | 86.89 | 85.58 | 85.76 | 201,697 | -0.02(-0.02%) |
Aug 20, 2018 | 85.43 | 86.02 | 85.24 | 85.78 | 232,656 | +0.47(+0.55%) |
Aug 17, 2018 | 84.21 | 85.68 | 84.18 | 85.31 | 449,702 | +1.25(+1.49%) |
Aug 16, 2018 | 86.00 | 86.14 | 83.86 | 84.06 | 272,345 | -1.89(-2.20%) |
Aug 15, 2018 | 85.90 | 86.12 | 83.74 | 85.95 | 515,549 | +1.40(+1.65%) |
Aug 14, 2018 | 84.23 | 85.35 | 83.64 | 84.55 | 197,571 | +0.76(+0.91%) |
Aug 13, 2018 | 84.50 | 84.75 | 83.66 | 83.79 | 180,734 | -0.62(-0.73%) |
Aug 10, 2018 | 84.26 | 85.20 | 84.26 | 84.41 | 162,617 | -0.51(-0.60%) |
Aug 09, 2018 | 82.74 | 85.72 | 82.74 | 84.92 | 475,719 | +2.30(+2.79%) |
Aug 08, 2018 | 82.97 | 83.54 | 82.57 | 82.61 | 317,589 | -0.21(-0.25%) |
Aug 07, 2018 | 82.67 | 83.21 | 82.08 | 82.82 | 338,838 | +0.86(+1.05%) |
Aug 06, 2018 | 81.30 | 82.30 | 81.14 | 81.96 | 295,158 | +0.86(+1.06%) |
Aug 03, 2018 | 82.33 | 82.53 | 80.71 | 81.10 | 222,090 | -1.13(-1.38%) |
Aug 02, 2018 | 81.58 | 82.74 | 80.93 | 82.23 | 424,800 | +0.59(+0.72%) |
Aug 01, 2018 | 81.34 | 82.08 | 80.62 | 81.64 | 701,408 | +0.18(+0.22%) |
Jul 31, 2018 | 80.70 | 81.96 | 80.27 | 81.46 | 548,191 | +1.55(+1.93%) |
Jul 30, 2018 | 79.87 | 81.70 | 78.61 | 79.92 | 722,433 | -0.05(-0.06%) |
Jul 27, 2018 | 88.83 | 88.83 | 76.92 | 79.96 | 1,384,329 | -6.69(-7.72%) |
Jul 26, 2018 | 88.40 | 85.60 | 86.65 | 496,723 | -0.39(-0.45%) | |
Jul 25, 2018 | 84.78 | 87.24 | 84.76 | 87.04 | 499,930 | +0.72(+0.84%) |
Jul 24, 2018 | 88.35 | 88.35 | 85.35 | 86.32 | 417,613 | -1.39(-1.58%) |
Jul 23, 2018 | 88.35 | 88.88 | 87.01 | 87.71 | 321,105 | -0.29(-0.33%) |
Jul 20, 2018 | 88.22 | 89.52 | 87.90 | 88.00 | 318,691 | -0.34(-0.38%) |
Jul 19, 2018 | 87.30 | 88.41 | 86.94 | 88.34 | 218,755 | +0.83(+0.95%) |
Jul 18, 2018 | 86.80 | 87.64 | 86.40 | 87.50 | 451,451 | -0.31(-0.35%) |
Jul 17, 2018 | 86.37 | 88.41 | 86.37 | 87.81 | 230,510 | +1.15(+1.33%) |
Jul 16, 2018 | 84.67 | 86.91 | 84.67 | 86.66 | 250,747 | +0.43(+0.50%) |
Jul 13, 2018 | 85.36 | 87.23 | 85.23 | 86.23 | 345,426 | +0.71(+0.83%) |
Jul 12, 2018 | 86.03 | 85.02 | 85.52 | 198,388 | +0.03(+0.03%) | |
Jul 11, 2018 | 85.87 | 86.47 | 84.12 | 85.49 | 333,362 | -0.55(-0.64%) |
Jul 10, 2018 | 86.45 | 86.91 | 85.41 | 86.04 | 679,355 | -0.22(-0.26%) |
Jul 09, 2018 | 85.75 | 86.13 | 85.01 | 86.27 | 529,893 | +0.83(+0.98%) |
Jul 06, 2018 | 84.98 | 85.99 | 84.78 | 85.43 | 251,960 | +0.54(+0.64%) |
Jul 05, 2018 | 85.09 | 85.42 | 83.86 | 84.89 | 439,729 | +0.14(+0.17%) |
Jul 03, 2018 | 84.75 | 84.75 | 84.75 | 0 | +0.23(+0.28%) |