Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 76.69 | 78.97 | 75.74 | 75.93 | 263 | -2.28(-2.91%) |
Sep 27, 2018 | 80.30 | 80.30 | 76.69 | 78.21 | 161 | -2.28(-2.83%) |
Sep 26, 2018 | 80.49 | 80.49 | 0 | +0.00(+0.00%) | ||
Sep 25, 2018 | 83.75 | 83.75 | 79.16 | 80.49 | 209 | -4.75(-5.57%) |
Sep 24, 2018 | 84.97 | 85.42 | 83.50 | 85.23 | 209 | -0.19(-0.22%) |
Sep 21, 2018 | 85.42 | 85.42 | 83.91 | 85.42 | 326 | +0.00(+0.00%) |
Sep 20, 2018 | 79.54 | 85.42 | 79.35 | 85.42 | 204 | +4.94(+6.13%) |
Sep 19, 2018 | 78.78 | 80.49 | 78.59 | 80.49 | 58 | +2.47(+3.16%) |
Sep 18, 2018 | 76.50 | 78.02 | 75.36 | 78.02 | 289 | +1.33(+1.73%) |
Sep 17, 2018 | 78.02 | 78.02 | 76.69 | 76.69 | 29 | -3.04(-3.81%) |
Sep 14, 2018 | 81.25 | 82.77 | 78.59 | 79.73 | 205 | -1.90(-2.33%) |
Sep 13, 2018 | 77.26 | 81.63 | 69.48 | 81.63 | 2,530 | +0.00(+0.00%) |
Sep 12, 2018 | 82.39 | 82.39 | 78.40 | 81.63 | 836 | -1.52(-1.83%) |
Sep 11, 2018 | 82.80 | 83.85 | 80.68 | 83.15 | 466 | -1.33(-1.57%) |
Sep 10, 2018 | 89.22 | 89.22 | 81.63 | 84.47 | 1,541 | -3.80(-4.30%) |
Sep 07, 2018 | 87.32 | 89.03 | 81.25 | 88.27 | 2,065 | +0.19(+0.22%) |
Sep 06, 2018 | 84.85 | 88.08 | 83.72 | 88.08 | 1,083 | +2.47(+2.88%) |
Sep 05, 2018 | 82.77 | 85.61 | 82.77 | 85.61 | 250 | +2.56(+3.09%) |
Sep 04, 2018 | 79.92 | 83.05 | 79.92 | 83.05 | 511 | +2.18(+2.70%) |
Aug 31, 2018 | 80.87 | 80.87 | 80.87 | 0 | -0.19(-0.23%) | |
Aug 30, 2018 | 80.86 | 81.48 | 80.86 | 81.06 | 168 | -1.52(-1.84%) |
Aug 29, 2018 | 80.30 | 82.58 | 80.30 | 82.58 | 198 | +0.57(+0.69%) |
Aug 28, 2018 | 81.63 | 82.73 | 80.87 | 82.01 | 238 | +1.33(+1.65%) |
Aug 27, 2018 | 82.01 | 83.15 | 79.92 | 80.68 | 916 | -0.76(-0.93%) |
Aug 24, 2018 | 85.23 | 85.42 | 80.49 | 81.44 | 616 | -3.51(-4.13%) |
Aug 23, 2018 | 89.03 | 89.03 | 82.96 | 84.95 | 478 | -5.41(-5.99%) |
Aug 22, 2018 | 92.07 | 92.07 | 90.17 | 90.36 | 166 | +1.52(+1.71%) |
Aug 21, 2018 | 88.84 | 88.84 | 3 | +0.00(+0.00%) | ||
Aug 20, 2018 | 90.36 | 91.12 | 88.37 | 88.84 | 6,663 | -2.09(-2.30%) |
Aug 17, 2018 | 90.17 | 92.64 | 89.22 | 90.93 | 152 | -0.19(-0.21%) |
Aug 16, 2018 | 89.22 | 93.02 | 86.85 | 91.12 | 2,336 | +1.90(+2.13%) |
Aug 15, 2018 | 86.56 | 96.62 | 84.47 | 89.22 | 3,360 | +0.76(+0.86%) |
Aug 14, 2018 | 97.00 | 97.00 | 88.10 | 88.46 | 620 | -9.87(-10.04%) |
Aug 13, 2018 | 95.29 | 98.90 | 94.16 | 98.33 | 755 | -0.76(-0.77%) |
Aug 10, 2018 | 96.81 | 99.66 | 93.78 | 99.09 | 2,265 | +3.42(+3.57%) |
Aug 09, 2018 | 90.93 | 96.81 | 90.93 | 95.67 | 1,208 | +4.37(+4.78%) |
Aug 08, 2018 | 82.96 | 92.26 | 82.58 | 91.31 | 2,411 | +8.73(+10.57%) |
Aug 07, 2018 | 84.66 | 85.42 | 82.58 | 82.58 | 706 | -1.90(-2.25%) |
Aug 06, 2018 | 92.07 | 92.07 | 84.47 | 84.47 | 2,105 | -8.54(-9.18%) |
Aug 03, 2018 | 91.12 | 93.02 | 86.56 | 93.02 | 2,275 | +1.33(+1.45%) |
Aug 02, 2018 | 93.02 | 93.02 | 90.74 | 91.69 | 1,223 | -1.33(-1.43%) |
Aug 01, 2018 | 93.02 | 93.02 | 91.89 | 93.02 | 1,272 | +0.00(+0.00%) |
Jul 31, 2018 | 90.55 | 93.02 | 89.98 | 93.02 | 1,006 | +3.61(+4.03%) |
Jul 30, 2018 | 91.50 | 91.50 | 89.22 | 89.41 | 141 | +0.00(+0.00%) |
Jul 27, 2018 | 92.07 | 92.07 | 89.41 | 89.41 | 126 | -2.66(-2.89%) |
Jul 26, 2018 | 93.21 | 93.21 | 92.07 | 92.07 | 369 | -2.09(-2.22%) |
Jul 25, 2018 | 94.35 | 94.92 | 93.02 | 94.16 | 2,945 | -0.76(-0.80%) |
Jul 24, 2018 | 91.88 | 95.48 | 91.88 | 94.92 | 2,534 | +3.99(+4.38%) |
Jul 23, 2018 | 90.74 | 90.93 | 90.74 | 90.93 | 52 | -1.52(-1.64%) |
Jul 20, 2018 | 94.25 | 94.25 | 91.12 | 92.45 | 191 | -1.52(-1.62%) |
Jul 19, 2018 | 93.78 | 95.11 | 93.31 | 93.97 | 354 | -0.95(-1.00%) |
Jul 18, 2018 | 95.11 | 95.48 | 92.83 | 94.92 | 433 | +0.00(+0.00%) |
Jul 17, 2018 | 93.78 | 95.86 | 93.59 | 94.92 | 135 | +0.57(+0.60%) |
Jul 16, 2018 | 94.92 | 95.29 | 92.64 | 94.35 | 456 | -0.57(-0.60%) |
Jul 13, 2018 | 92.43 | 94.92 | 92.43 | 94.92 | 170 | +2.85(+3.09%) |
Jul 12, 2018 | 88.65 | 92.97 | 88.65 | 92.07 | 426 | +1.71(+1.89%) |
Jul 11, 2018 | 89.98 | 91.50 | 89.03 | 90.36 | 265 | +0.00(+0.00%) |
Jul 10, 2018 | 91.12 | 91.87 | 90.17 | 90.36 | 464 | -0.76(-0.83%) |
Jul 09, 2018 | 95.86 | 96.56 | 92.45 | 91.12 | 2,380 | -6.64(-6.80%) |
Jul 06, 2018 | 98.71 | 98.71 | 95.29 | 97.76 | 1,301 | -0.95(-0.96%) |
Jul 05, 2018 | 100.42 | 100.80 | 96.24 | 98.71 | 1,168 | -2.28(-2.26%) |
Jul 03, 2018 | 100.99 | 100.99 | 100.99 | 0 | -0.57(-0.56%) |