Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 78.70 | 82.35 | 78.56 | 80.54 | 219,000 | +1.41(+1.78%) |
Sep 27, 2018 | 78.05 | 79.65 | 76.95 | 79.13 | 149,628 | +1.59(+2.05%) |
Sep 26, 2018 | 75.89 | 78.01 | 74.61 | 77.54 | 144,899 | +1.56(+2.05%) |
Sep 25, 2018 | 78.96 | 79.75 | 75.83 | 75.98 | 277,952 | -2.18(-2.79%) |
Sep 24, 2018 | 76.89 | 79.63 | 75.61 | 78.16 | 185,629 | +1.16(+1.51%) |
Sep 21, 2018 | 78.16 | 79.85 | 77.00 | 77.00 | 670,500 | -0.80(-1.03%) |
Sep 20, 2018 | 78.39 | 79.15 | 76.81 | 77.80 | 193,324 | -0.07(-0.09%) |
Sep 19, 2018 | 78.75 | 79.82 | 76.39 | 77.87 | 233,107 | -1.02(-1.29%) |
Sep 18, 2018 | 75.71 | 79.19 | 75.71 | 78.89 | 158,006 | +3.53(+4.68%) |
Sep 17, 2018 | 74.70 | 76.20 | 74.31 | 75.36 | 160,577 | +0.68(+0.91%) |
Sep 14, 2018 | 75.00 | 75.80 | 73.99 | 74.68 | 178,100 | -0.23(-0.31%) |
Sep 13, 2018 | 75.12 | 76.47 | 71.67 | 74.91 | 309,703 | +0.02(+0.03%) |
Sep 12, 2018 | 75.94 | 77.06 | 73.50 | 74.89 | 165,003 | -0.94(-1.24%) |
Sep 11, 2018 | 73.18 | 77.02 | 72.76 | 75.83 | 134,701 | +2.39(+3.25%) |
Sep 10, 2018 | 74.55 | 75.93 | 72.66 | 73.44 | 140,287 | -0.96(-1.29%) |
Sep 07, 2018 | 77.48 | 78.26 | 74.05 | 74.40 | 202,400 | -3.83(-4.90%) |
Sep 06, 2018 | 79.81 | 80.78 | 77.42 | 78.23 | 201,922 | -1.44(-1.81%) |
Sep 05, 2018 | 81.94 | 81.94 | 77.82 | 79.67 | 225,684 | -2.81(-3.41%) |
Sep 04, 2018 | 89.20 | 89.62 | 81.43 | 82.48 | 327,586 | -6.46(-7.26%) |
Aug 31, 2018 | 88.94 | 88.94 | 88.94 | 0 | +2.65(+3.07%) | |
Aug 30, 2018 | 85.71 | 86.95 | 83.41 | 86.29 | 125,631 | +0.46(+0.54%) |
Aug 29, 2018 | 83.00 | 86.34 | 82.84 | 85.83 | 160,507 | +3.56(+4.33%) |
Aug 28, 2018 | 83.61 | 84.29 | 81.50 | 82.27 | 85,821 | -1.18(-1.41%) |
Aug 27, 2018 | 83.70 | 86.28 | 83.05 | 83.45 | 78,374 | +0.02(+0.02%) |
Aug 24, 2018 | 82.64 | 84.75 | 81.72 | 83.43 | 200,500 | +1.18(+1.43%) |
Aug 23, 2018 | 81.75 | 82.85 | 80.54 | 82.25 | 95,655 | +0.11(+0.13%) |
Aug 22, 2018 | 81.75 | 83.19 | 81.40 | 82.14 | 127,154 | +0.81(+1.00%) |
Aug 21, 2018 | 80.70 | 83.09 | 80.46 | 81.33 | 126,070 | +0.89(+1.11%) |
Aug 20, 2018 | 78.14 | 80.87 | 77.53 | 80.44 | 124,604 | +2.13(+2.72%) |
Aug 17, 2018 | 77.71 | 79.86 | 77.09 | 78.31 | 92,100 | +0.66(+0.85%) |
Aug 16, 2018 | 75.17 | 78.69 | 75.02 | 77.65 | 126,125 | +2.55(+3.40%) |
Aug 15, 2018 | 79.72 | 79.72 | 74.93 | 75.10 | 206,344 | -5.27(-6.56%) |
Aug 14, 2018 | 79.59 | 80.78 | 77.74 | 80.37 | 187,789 | +1.77(+2.25%) |
Aug 13, 2018 | 79.36 | 82.27 | 78.17 | 78.60 | 131,328 | -0.84(-1.06%) |
Aug 10, 2018 | 77.83 | 80.28 | 77.51 | 79.44 | 259,300 | +0.88(+1.12%) |
Aug 09, 2018 | 81.32 | 81.32 | 77.21 | 78.56 | 296,180 | -2.31(-2.86%) |
Aug 08, 2018 | 79.00 | 82.47 | 76.50 | 80.87 | 317,146 | -0.16(-0.20%) |
Aug 07, 2018 | 85.92 | 85.92 | 80.40 | 81.03 | 208,219 | -4.46(-5.22%) |
Aug 06, 2018 | 85.08 | 87.01 | 84.65 | 85.49 | 75,246 | +0.68(+0.80%) |
Aug 03, 2018 | 84.86 | 86.98 | 83.53 | 84.81 | 102,000 | +0.01(+0.01%) |
Aug 02, 2018 | 83.85 | 85.20 | 83.01 | 84.80 | 66,564 | +0.45(+0.53%) |
Aug 01, 2018 | 84.38 | 87.12 | 82.80 | 84.35 | 123,802 | -0.17(-0.20%) |
Jul 31, 2018 | 83.26 | 84.99 | 82.11 | 84.52 | 133,781 | +1.43(+1.72%) |
Jul 30, 2018 | 81.25 | 84.08 | 81.25 | 83.09 | 98,829 | +2.07(+2.55%) |
Jul 27, 2018 | 81.00 | 81.23 | 78.38 | 81.02 | 159,300 | -0.06(-0.07%) |
Jul 26, 2018 | 87.79 | 88.02 | 80.83 | 81.08 | 318,435 | -7.09(-8.04%) |
Jul 25, 2018 | 87.90 | 88.88 | 87.13 | 88.17 | 335,465 | +0.27(+0.31%) |
Jul 24, 2018 | 86.20 | 89.85 | 86.01 | 87.90 | 411,348 | +3.06(+3.61%) |
Jul 23, 2018 | 85.01 | 86.68 | 83.86 | 84.84 | 297,983 | -0.51(-0.60%) |
Jul 20, 2018 | 86.64 | 87.88 | 83.85 | 85.35 | 119,917 | -1.14(-1.32%) |
Jul 19, 2018 | 85.74 | 87.00 | 85.35 | 86.49 | 167,507 | +0.94(+1.10%) |
Jul 18, 2018 | 84.24 | 85.86 | 82.80 | 85.55 | 359,369 | +1.23(+1.46%) |
Jul 17, 2018 | 83.99 | 85.34 | 83.39 | 84.32 | 129,322 | +0.06(+0.07%) |
Jul 16, 2018 | 85.41 | 85.74 | 81.49 | 84.26 | 265,935 | -1.75(-2.03%) |
Jul 13, 2018 | 85.93 | 86.01 | 171,278 | -1.60(-1.83%) | ||
Jul 12, 2018 | 89.62 | 89.62 | 86.28 | 87.61 | 258,467 | -1.89(-2.11%) |
Jul 11, 2018 | 90.75 | 92.95 | 88.79 | 89.50 | 275,773 | -1.92(-2.10%) |
Jul 10, 2018 | 94.09 | 96.13 | 91.32 | 91.42 | 307,424 | -2.20(-2.35%) |
Jul 09, 2018 | 91.21 | 94.00 | 90.98 | 93.62 | 310,704 | +3.38(+3.75%) |
Jul 06, 2018 | 89.92 | 91.16 | 87.54 | 90.24 | 270,130 | +1.23(+1.38%) |
Jul 05, 2018 | 86.45 | 89.61 | 86.08 | 89.01 | 303,773 | +2.98(+3.46%) |
Jul 03, 2018 | 86.03 | 86.03 | 86.03 | 0 | +0.39(+0.46%) |