Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 83.53 | 85.54 | 83.52 | 84.96 | 1,775,071 | +1.15(+1.37%) |
Sep 27, 2018 | 83.33 | 84.83 | 83.07 | 83.82 | 1,277,202 | +0.53(+0.64%) |
Sep 26, 2018 | 81.06 | 84.02 | 80.96 | 83.28 | 1,332,657 | +2.25(+2.78%) |
Sep 25, 2018 | 80.87 | 81.73 | 79.90 | 81.04 | 1,025,969 | +0.41(+0.51%) |
Sep 24, 2018 | 81.60 | 82.33 | 80.55 | 80.62 | 1,151,810 | -1.13(-1.38%) |
Sep 21, 2018 | 82.40 | 83.32 | 81.56 | 81.75 | 1,868,721 | -0.33(-0.40%) |
Sep 20, 2018 | 81.02 | 82.35 | 80.78 | 82.08 | 1,273,529 | +1.03(+1.27%) |
Sep 19, 2018 | 79.90 | 81.16 | 79.60 | 81.05 | 921,517 | +1.34(+1.69%) |
Sep 18, 2018 | 81.41 | 81.63 | 79.53 | 79.71 | 1,404,390 | -1.00(-1.24%) |
Sep 17, 2018 | 80.99 | 81.93 | 80.23 | 80.71 | 1,358,658 | -0.20(-0.24%) |
Sep 14, 2018 | 82.47 | 82.47 | 80.16 | 80.91 | 2,000,900 | -1.60(-1.94%) |
Sep 13, 2018 | 84.05 | 84.50 | 82.16 | 82.51 | 808,487 | -1.59(-1.89%) |
Sep 12, 2018 | 83.39 | 84.32 | 83.39 | 84.09 | 785,293 | +0.73(+0.88%) |
Sep 11, 2018 | 83.07 | 83.67 | 82.29 | 83.36 | 1,366,490 | -0.08(-0.09%) |
Sep 10, 2018 | 84.80 | 85.15 | 82.17 | 83.44 | 1,042,962 | -0.54(-0.65%) |
Sep 07, 2018 | 83.35 | 84.13 | 82.47 | 83.98 | 1,320,046 | +0.34(+0.41%) |
Sep 06, 2018 | 86.86 | 86.86 | 83.60 | 83.64 | 1,234,219 | -2.85(-3.30%) |
Sep 05, 2018 | 90.84 | 91.62 | 86.40 | 86.49 | 1,680,122 | -4.69(-5.14%) |
Sep 04, 2018 | 91.44 | 92.42 | 90.99 | 91.18 | 1,017,189 | -0.10(-0.11%) |
Aug 31, 2018 | 91.28 | 91.28 | 91.28 | 0 | +0.41(+0.46%) | |
Aug 30, 2018 | 91.94 | 92.00 | 90.68 | 90.87 | 554,947 | -1.23(-1.34%) |
Aug 29, 2018 | 91.24 | 92.25 | 90.21 | 92.10 | 542,702 | +0.38(+0.41%) |
Aug 28, 2018 | 91.57 | 92.72 | 91.12 | 91.72 | 657,009 | +0.16(+0.18%) |
Aug 27, 2018 | 90.78 | 93.01 | 90.78 | 91.56 | 1,150,906 | +0.97(+1.07%) |
Aug 24, 2018 | 91.25 | 91.25 | 89.19 | 90.59 | 931,053 | -1.04(-1.14%) |
Aug 23, 2018 | 92.84 | 92.84 | 91.21 | 91.63 | 678,890 | -0.99(-1.07%) |
Aug 22, 2018 | 93.15 | 93.99 | 92.47 | 92.62 | 487,231 | -0.48(-0.52%) |
Aug 21, 2018 | 94.00 | 94.36 | 92.36 | 93.10 | 531,350 | -0.51(-0.54%) |
Aug 20, 2018 | 93.85 | 94.15 | 92.86 | 93.61 | 654,222 | -0.05(-0.05%) |
Aug 17, 2018 | 93.22 | 93.96 | 92.66 | 93.66 | 542,955 | +0.49(+0.52%) |
Aug 16, 2018 | 93.74 | 94.52 | 92.95 | 93.17 | 581,259 | -0.49(-0.52%) |
Aug 15, 2018 | 94.88 | 94.88 | 93.14 | 93.66 | 712,178 | -1.69(-1.77%) |
Aug 14, 2018 | 94.17 | 95.49 | 93.63 | 95.35 | 637,762 | +1.61(+1.72%) |
Aug 13, 2018 | 94.03 | 94.03 | 92.85 | 93.74 | 567,109 | -0.11(-0.12%) |
Aug 10, 2018 | 93.75 | 94.69 | 92.88 | 93.85 | 680,588 | -0.37(-0.39%) |
Aug 09, 2018 | 94.08 | 94.97 | 93.75 | 94.22 | 471,696 | +0.15(+0.16%) |
Aug 08, 2018 | 94.07 | 94.31 | 93.44 | 94.07 | 712,670 | +0.42(+0.45%) |
Aug 07, 2018 | 92.54 | 94.18 | 92.54 | 93.65 | 1,012,378 | +1.24(+1.35%) |
Aug 06, 2018 | 91.64 | 93.07 | 91.23 | 92.41 | 884,902 | +0.92(+1.00%) |
Aug 03, 2018 | 91.59 | 92.83 | 90.54 | 91.49 | 1,165,624 | +0.30(+0.33%) |
Aug 02, 2018 | 89.07 | 91.87 | 88.85 | 91.19 | 744,760 | +1.60(+1.78%) |
Aug 01, 2018 | 89.39 | 90.46 | 88.73 | 89.59 | 1,025,419 | -0.36(-0.40%) |
Jul 31, 2018 | 89.22 | 90.16 | 88.10 | 89.95 | 786,541 | +1.50(+1.70%) |
Jul 30, 2018 | 88.87 | 89.52 | 87.76 | 88.45 | 1,311,887 | -0.66(-0.74%) |
Jul 27, 2018 | 92.89 | 92.90 | 88.60 | 89.11 | 2,201,540 | -4.06(-4.36%) |
Jul 26, 2018 | 97.10 | 97.10 | 92.12 | 93.17 | 2,683,532 | -6.04(-6.09%) |
Jul 25, 2018 | 98.40 | 99.57 | 97.92 | 99.21 | 1,039,298 | +0.58(+0.59%) |
Jul 24, 2018 | 99.97 | 99.97 | 97.72 | 98.63 | 1,027,753 | -1.25(-1.25%) |
Jul 23, 2018 | 100.72 | 100.80 | 99.33 | 99.88 | 1,024,200 | -0.70(-0.69%) |
Jul 20, 2018 | 101.00 | 101.44 | 100.10 | 100.58 | 860,897 | -0.22(-0.22%) |
Jul 19, 2018 | 99.79 | 101.00 | 99.11 | 100.80 | 1,059,010 | +1.00(+1.00%) |
Jul 18, 2018 | 98.78 | 99.85 | 98.36 | 99.80 | 738,727 | +1.11(+1.12%) |
Jul 17, 2018 | 98.58 | 99.27 | 98.58 | 98.70 | 869,525 | -0.01(-0.01%) |
Jul 16, 2018 | 97.03 | 98.77 | 96.47 | 98.70 | 966,167 | +1.84(+1.90%) |
Jul 13, 2018 | 95.90 | 97.44 | 95.90 | 96.86 | 411,014 | +0.87(+0.90%) |
Jul 12, 2018 | 96.45 | 97.01 | 94.80 | 95.99 | 850,046 | -0.23(-0.24%) |
Jul 11, 2018 | 95.94 | 96.46 | 92.64 | 96.23 | 894,515 | -0.15(-0.15%) |
Jul 10, 2018 | 95.73 | 97.44 | 95.65 | 96.37 | 680,644 | +0.75(+0.78%) |
Jul 09, 2018 | 94.77 | 95.84 | 93.43 | 95.62 | 825,063 | +1.44(+1.53%) |
Jul 06, 2018 | 94.11 | 94.78 | 93.73 | 94.18 | 520,307 | +0.16(+0.17%) |
Jul 05, 2018 | 94.82 | 94.82 | 93.37 | 94.02 | 418,479 | -0.33(-0.35%) |
Jul 03, 2018 | 94.35 | 94.35 | 94.35 | 0 | +1.07(+1.15%) |