Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 85.00 | 87.88 | 85.00 | 86.17 | 1,499,300 | +0.79(+0.93%) |
Sep 27, 2018 | 83.96 | 85.61 | 83.91 | 85.38 | 1,250,741 | +1.88(+2.25%) |
Sep 26, 2018 | 85.20 | 85.72 | 83.40 | 83.50 | 2,613,920 | -2.18(-2.54%) |
Sep 25, 2018 | 85.00 | 86.81 | 84.65 | 85.68 | 1,962,458 | +1.00(+1.18%) |
Sep 24, 2018 | 83.37 | 85.06 | 82.90 | 84.68 | 1,264,866 | +2.95(+3.61%) |
Sep 21, 2018 | 80.84 | 82.73 | 80.66 | 81.73 | 4,556,000 | +1.11(+1.38%) |
Sep 20, 2018 | 82.29 | 82.29 | 80.48 | 80.62 | 1,465,029 | -1.24(-1.51%) |
Sep 19, 2018 | 79.07 | 82.23 | 78.95 | 81.86 | 1,391,909 | +2.50(+3.15%) |
Sep 18, 2018 | 78.15 | 80.35 | 78.03 | 79.36 | 1,742,889 | +1.28(+1.64%) |
Sep 17, 2018 | 77.73 | 79.20 | 77.01 | 78.08 | 1,206,826 | +0.60(+0.77%) |
Sep 14, 2018 | 75.64 | 78.64 | 75.50 | 77.48 | 2,670,200 | +1.93(+2.55%) |
Sep 13, 2018 | 76.40 | 76.57 | 74.74 | 75.55 | 2,154,100 | -1.00(-1.31%) |
Sep 12, 2018 | 75.09 | 76.86 | 75.01 | 76.55 | 1,795,414 | +2.44(+3.29%) |
Sep 11, 2018 | 70.57 | 74.54 | 70.31 | 74.11 | 1,934,309 | +2.93(+4.12%) |
Sep 10, 2018 | 71.60 | 72.14 | 71.05 | 71.18 | 1,500,959 | -0.39(-0.54%) |
Sep 07, 2018 | 72.44 | 73.02 | 70.84 | 71.57 | 2,153,100 | -1.86(-2.53%) |
Sep 06, 2018 | 74.85 | 75.33 | 72.59 | 73.43 | 2,001,669 | -1.69(-2.25%) |
Sep 05, 2018 | 76.40 | 76.87 | 74.53 | 75.12 | 1,614,992 | -1.71(-2.23%) |
Sep 04, 2018 | 77.95 | 78.47 | 76.50 | 76.83 | 1,000,578 | -0.72(-0.93%) |
Aug 31, 2018 | 77.55 | 77.55 | 77.55 | 0 | +0.30(+0.39%) | |
Aug 30, 2018 | 77.44 | 78.03 | 76.85 | 77.25 | 1,161,796 | -0.38(-0.49%) |
Aug 29, 2018 | 77.40 | 77.71 | 76.65 | 77.63 | 1,630,917 | +0.56(+0.73%) |
Aug 28, 2018 | 78.09 | 78.28 | 76.68 | 77.07 | 1,066,347 | -0.96(-1.23%) |
Aug 27, 2018 | 77.64 | 78.57 | 77.53 | 78.03 | 2,124,121 | +0.64(+0.83%) |
Aug 24, 2018 | 78.14 | 78.52 | 77.25 | 77.39 | 2,025,500 | +0.00(+0.00%) |
Aug 23, 2018 | 78.73 | 78.96 | 77.13 | 77.39 | 971,109 | -1.58(-2.00%) |
Aug 22, 2018 | 78.48 | 79.73 | 78.48 | 78.97 | 1,314,986 | +1.03(+1.32%) |
Aug 21, 2018 | 77.30 | 79.10 | 77.30 | 77.94 | 1,984,005 | +0.93(+1.21%) |
Aug 20, 2018 | 76.54 | 77.56 | 76.12 | 77.01 | 1,537,776 | +0.29(+0.38%) |
Aug 17, 2018 | 76.72 | 78.48 | 75.92 | 76.72 | 2,191,700 | +0.10(+0.13%) |
Aug 16, 2018 | 75.69 | 76.90 | 75.18 | 76.62 | 5,784,429 | +1.42(+1.89%) |
Aug 15, 2018 | 77.80 | 77.94 | 73.37 | 75.20 | 12,444,878 | +2.06(+2.82%) |
Aug 14, 2018 | 72.54 | 73.32 | 72.20 | 73.14 | 2,650,188 | +1.78(+2.49%) |
Aug 13, 2018 | 72.14 | 72.79 | 70.56 | 71.36 | 1,228,909 | -0.87(-1.20%) |
Aug 10, 2018 | 72.38 | 72.93 | 72.05 | 72.23 | 705,700 | +0.02(+0.03%) |
Aug 09, 2018 | 71.99 | 72.88 | 71.54 | 72.21 | 1,027,812 | +0.22(+0.31%) |
Aug 08, 2018 | 72.94 | 72.94 | 70.62 | 71.99 | 2,758,371 | -1.85(-2.51%) |
Aug 07, 2018 | 74.98 | 76.20 | 73.01 | 73.84 | 1,556,977 | -0.25(-0.34%) |
Aug 06, 2018 | 74.50 | 74.83 | 73.47 | 74.09 | 1,699,062 | -0.19(-0.26%) |
Aug 03, 2018 | 74.29 | 74.39 | 73.09 | 74.28 | 1,070,200 | +0.13(+0.18%) |
Aug 02, 2018 | 74.14 | 75.21 | 73.56 | 74.15 | 724,114 | -0.49(-0.66%) |
Aug 01, 2018 | 73.45 | 74.70 | 72.20 | 74.64 | 842,428 | +0.46(+0.62%) |
Jul 31, 2018 | 74.57 | 74.76 | 73.13 | 74.18 | 1,105,127 | -0.14(-0.19%) |
Jul 30, 2018 | 74.61 | 74.93 | 73.97 | 74.32 | 693,098 | +0.47(+0.64%) |
Jul 27, 2018 | 74.38 | 74.74 | 73.55 | 73.85 | 456,100 | -0.67(-0.90%) |
Jul 26, 2018 | 75.06 | 75.44 | 74.25 | 74.52 | 784,973 | -0.48(-0.64%) |
Jul 25, 2018 | 74.23 | 75.02 | 73.52 | 75.00 | 564,597 | +0.81(+1.09%) |
Jul 24, 2018 | 73.70 | 75.11 | 73.55 | 74.19 | 486,936 | +0.40(+0.54%) |
Jul 23, 2018 | 74.56 | 74.70 | 73.53 | 73.79 | 580,234 | -0.68(-0.91%) |
Jul 20, 2018 | 74.75 | 74.91 | 73.54 | 74.47 | 569,501 | -0.40(-0.53%) |
Jul 19, 2018 | 74.28 | 74.98 | 73.84 | 74.87 | 643,422 | +0.58(+0.78%) |
Jul 18, 2018 | 73.16 | 74.62 | 72.19 | 74.29 | 697,574 | +0.87(+1.18%) |
Jul 17, 2018 | 73.46 | 73.85 | 72.60 | 73.42 | 571,410 | -0.41(-0.56%) |
Jul 16, 2018 | 73.49 | 74.49 | 72.88 | 73.83 | 760,118 | -0.63(-0.85%) |
Jul 13, 2018 | 74.21 | 75.31 | 74.09 | 74.46 | 689,844 | -0.17(-0.23%) |
Jul 12, 2018 | 75.29 | 75.32 | 73.92 | 74.63 | 713,742 | -0.68(-0.90%) |
Jul 11, 2018 | 76.53 | 77.14 | 74.69 | 75.31 | 852,577 | -2.24(-2.89%) |
Jul 10, 2018 | 77.50 | 78.30 | 76.96 | 77.55 | 1,037,625 | +0.91(+1.19%) |
Jul 09, 2018 | 75.61 | 76.65 | 74.63 | 76.64 | 850,910 | +1.54(+2.05%) |
Jul 06, 2018 | 73.27 | 75.53 | 73.04 | 75.10 | 829,968 | +1.35(+1.83%) |
Jul 05, 2018 | 73.25 | 73.92 | 72.19 | 73.75 | 865,362 | +1.23(+1.70%) |
Jul 03, 2018 | 72.52 | 72.52 | 72.52 | 0 | +0.75(+1.05%) |