Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 85.83 | 85.83 | 83.44 | 83.97 | 1,015,892 | -1.85(-2.15%) |
Sep 27, 2018 | 87.25 | 87.52 | 85.65 | 85.82 | 372,966 | -1.44(-1.65%) |
Sep 26, 2018 | 89.01 | 89.03 | 87.21 | 87.26 | 238,385 | -1.65(-1.85%) |
Sep 25, 2018 | 89.17 | 89.23 | 88.71 | 88.91 | 145,323 | +0.00(+0.00%) |
Sep 24, 2018 | 90.40 | 90.48 | 88.83 | 88.91 | 180,610 | -1.50(-1.66%) |
Sep 21, 2018 | 90.59 | 90.78 | 90.02 | 90.41 | 333,649 | -0.03(-0.04%) |
Sep 20, 2018 | 89.86 | 90.82 | 89.86 | 90.44 | 171,763 | +0.79(+0.88%) |
Sep 19, 2018 | 88.98 | 90.07 | 88.98 | 89.66 | 200,370 | +0.74(+0.83%) |
Sep 18, 2018 | 89.02 | 89.21 | 88.45 | 88.92 | 134,837 | +0.19(+0.21%) |
Sep 17, 2018 | 89.38 | 89.51 | 88.44 | 88.73 | 173,869 | -0.45(-0.50%) |
Sep 14, 2018 | 88.94 | 89.65 | 88.94 | 89.18 | 180,842 | +0.22(+0.24%) |
Sep 13, 2018 | 89.04 | 89.36 | 88.40 | 88.96 | 228,024 | +0.44(+0.50%) |
Sep 12, 2018 | 90.05 | 90.19 | 88.32 | 88.52 | 165,498 | -1.61(-1.78%) |
Sep 11, 2018 | 89.61 | 90.63 | 89.61 | 90.12 | 139,030 | +0.24(+0.27%) |
Sep 10, 2018 | 90.55 | 90.63 | 89.63 | 89.88 | 153,805 | -0.38(-0.42%) |
Sep 07, 2018 | 89.34 | 90.48 | 89.19 | 90.26 | 257,419 | +0.82(+0.92%) |
Sep 06, 2018 | 89.60 | 90.08 | 89.37 | 89.44 | 137,943 | -0.03(-0.03%) |
Sep 05, 2018 | 89.30 | 89.98 | 89.27 | 89.47 | 148,955 | +0.25(+0.28%) |
Sep 04, 2018 | 88.47 | 89.40 | 88.10 | 89.22 | 142,450 | +0.70(+0.79%) |
Aug 31, 2018 | 88.52 | 88.52 | 88.52 | 0 | +0.42(+0.48%) | |
Aug 30, 2018 | 87.94 | 88.47 | 87.67 | 88.10 | 96,058 | -0.16(-0.19%) |
Aug 29, 2018 | 87.91 | 88.33 | 87.48 | 88.26 | 208,186 | +0.35(+0.39%) |
Aug 28, 2018 | 88.17 | 88.44 | 87.08 | 87.92 | 321,424 | -0.09(-0.11%) |
Aug 27, 2018 | 88.08 | 88.30 | 87.60 | 88.01 | 199,179 | +0.37(+0.42%) |
Aug 24, 2018 | 88.06 | 88.46 | 87.47 | 87.64 | 90,131 | -0.13(-0.15%) |
Aug 23, 2018 | 87.61 | 88.07 | 86.93 | 87.77 | 354,802 | +0.16(+0.18%) |
Aug 22, 2018 | 87.35 | 87.69 | 86.95 | 87.61 | 304,548 | +0.22(+0.26%) |
Aug 21, 2018 | 86.37 | 87.85 | 86.21 | 87.39 | 91,904 | +1.24(+1.44%) |
Aug 20, 2018 | 86.14 | 86.71 | 85.68 | 86.15 | 98,615 | +0.02(+0.02%) |
Aug 17, 2018 | 85.62 | 86.18 | 85.48 | 86.13 | 109,942 | +0.30(+0.35%) |
Aug 16, 2018 | 84.96 | 86.26 | 84.96 | 85.83 | 153,599 | +1.23(+1.45%) |
Aug 15, 2018 | 85.96 | 86.19 | 84.49 | 84.60 | 178,299 | -0.50(-0.59%) |
Aug 14, 2018 | 84.38 | 85.45 | 84.32 | 85.10 | 134,713 | +0.91(+1.08%) |
Aug 13, 2018 | 84.92 | 85.43 | 84.11 | 84.19 | 146,838 | -0.81(-0.95%) |
Aug 10, 2018 | 84.73 | 85.44 | 84.17 | 85.01 | 142,032 | +0.02(+0.02%) |
Aug 09, 2018 | 85.30 | 85.87 | 84.37 | 84.99 | 121,996 | -0.40(-0.47%) |
Aug 08, 2018 | 84.94 | 85.67 | 84.45 | 85.39 | 129,079 | +0.55(+0.65%) |
Aug 07, 2018 | 84.70 | 85.92 | 84.67 | 84.84 | 145,841 | +0.42(+0.50%) |
Aug 06, 2018 | 83.93 | 84.72 | 83.55 | 84.42 | 153,289 | +0.32(+0.38%) |
Aug 03, 2018 | 84.90 | 85.37 | 83.86 | 84.10 | 122,144 | -0.85(-1.00%) |
Aug 02, 2018 | 84.27 | 85.46 | 82.87 | 84.95 | 137,979 | +0.37(+0.44%) |
Aug 01, 2018 | 83.93 | 84.79 | 83.78 | 84.59 | 162,885 | +1.00(+1.19%) |
Jul 31, 2018 | 84.65 | 84.65 | 83.08 | 83.59 | 190,066 | -0.97(-1.15%) |
Jul 30, 2018 | 85.11 | 85.62 | 84.53 | 84.56 | 357,136 | -0.55(-0.65%) |
Jul 27, 2018 | 85.09 | 86.23 | 84.53 | 85.11 | 295,754 | +0.16(+0.19%) |
Jul 26, 2018 | 85.30 | 86.27 | 83.54 | 84.95 | 287,802 | -0.10(-0.12%) |
Jul 25, 2018 | 85.79 | 83.31 | 85.05 | 470,477 | +0.53(+0.63%) | |
Jul 24, 2018 | 85.31 | 85.47 | 84.20 | 84.52 | 231,170 | -0.86(-1.01%) |
Jul 23, 2018 | 84.16 | 85.68 | 84.16 | 85.38 | 225,532 | +1.08(+1.28%) |
Jul 20, 2018 | 83.61 | 84.62 | 83.25 | 84.29 | 120,455 | +0.80(+0.96%) |
Jul 19, 2018 | 83.15 | 83.91 | 82.53 | 83.49 | 185,347 | +0.07(+0.08%) |
Jul 18, 2018 | 82.57 | 83.58 | 82.46 | 83.43 | 163,446 | +0.97(+1.18%) |
Jul 17, 2018 | 82.10 | 83.11 | 82.04 | 82.46 | 217,959 | +0.02(+0.02%) |
Jul 16, 2018 | 82.33 | 83.03 | 81.95 | 82.44 | 238,458 | +0.40(+0.48%) |
Jul 13, 2018 | 81.75 | 83.20 | 81.16 | 82.04 | 389,725 | +0.22(+0.27%) |
Jul 12, 2018 | 82.99 | 82.99 | 80.90 | 81.82 | 304,630 | -0.82(-0.99%) |
Jul 11, 2018 | 82.40 | 83.30 | 82.17 | 82.64 | 211,599 | -0.05(-0.06%) |
Jul 10, 2018 | 84.02 | 84.55 | 81.89 | 82.69 | 216,089 | -1.00(-1.20%) |
Jul 09, 2018 | 82.58 | 83.89 | 82.58 | 83.69 | 259,348 | +1.51(+1.84%) |
Jul 06, 2018 | 81.65 | 82.41 | 81.19 | 82.18 | 218,781 | +0.57(+0.69%) |
Jul 05, 2018 | 81.27 | 81.63 | 80.57 | 81.61 | 299,003 | +1.06(+1.31%) |
Jul 03, 2018 | 80.56 | 80.56 | 80.56 | 0 | -0.43(-0.53%) |