Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 77.06 | 77.12 | 75.35 | 76.48 | 932,000 | -1.07(-1.38%) |
Sep 27, 2018 | 79.02 | 79.02 | 77.28 | 77.55 | 868,603 | -1.59(-2.01%) |
Sep 26, 2018 | 78.73 | 80.66 | 78.60 | 79.14 | 1,038,770 | -0.40(-0.51%) |
Sep 25, 2018 | 78.91 | 80.05 | 78.47 | 79.55 | 1,467,248 | +0.26(+0.33%) |
Sep 24, 2018 | 79.15 | 79.56 | 78.05 | 79.29 | 986,332 | +0.19(+0.24%) |
Sep 21, 2018 | 79.54 | 80.30 | 78.66 | 79.10 | 778,242 | -0.29(-0.36%) |
Sep 20, 2018 | 78.24 | 80.44 | 78.24 | 79.38 | 1,126,123 | +2.14(+2.78%) |
Sep 19, 2018 | 75.43 | 78.54 | 75.41 | 77.24 | 1,165,977 | +0.03(+0.04%) |
Sep 18, 2018 | 79.14 | 79.14 | 77.09 | 77.21 | 1,373,555 | -1.74(-2.20%) |
Sep 17, 2018 | 79.66 | 80.51 | 78.86 | 78.95 | 824,466 | -1.05(-1.31%) |
Sep 14, 2018 | 79.18 | 80.68 | 78.48 | 80.00 | 942,105 | +0.85(+1.07%) |
Sep 13, 2018 | 79.33 | 81.00 | 78.80 | 79.15 | 980,102 | +0.05(+0.06%) |
Sep 12, 2018 | 79.62 | 79.86 | 79.02 | 79.11 | 821,733 | -0.66(-0.83%) |
Sep 11, 2018 | 79.62 | 81.03 | 78.90 | 79.77 | 1,142,241 | -0.58(-0.72%) |
Sep 10, 2018 | 82.40 | 82.72 | 80.04 | 80.35 | 888,162 | -1.75(-2.13%) |
Sep 07, 2018 | 82.91 | 83.41 | 80.39 | 82.10 | 1,383,602 | -2.57(-3.03%) |
Sep 06, 2018 | 85.54 | 87.43 | 84.20 | 84.67 | 1,128,520 | -1.04(-1.21%) |
Sep 05, 2018 | 85.40 | 86.30 | 84.29 | 85.71 | 793,629 | +0.30(+0.36%) |
Sep 04, 2018 | 86.53 | 86.83 | 84.79 | 85.40 | 779,408 | -1.63(-1.87%) |
Aug 31, 2018 | 87.03 | 87.03 | 87.03 | 0 | -0.19(-0.22%) | |
Aug 30, 2018 | 88.59 | 88.80 | 87.12 | 87.22 | 896,579 | -1.63(-1.83%) |
Aug 29, 2018 | 89.51 | 89.83 | 88.02 | 88.85 | 620,110 | -1.37(-1.52%) |
Aug 28, 2018 | 90.50 | 91.10 | 89.68 | 90.22 | 1,038,302 | +0.06(+0.06%) |
Aug 27, 2018 | 89.43 | 90.64 | 89.43 | 90.17 | 490,124 | +0.96(+1.07%) |
Aug 24, 2018 | 89.04 | 89.83 | 88.62 | 89.21 | 736,454 | +0.68(+0.77%) |
Aug 23, 2018 | 89.91 | 90.02 | 87.81 | 88.53 | 891,562 | -1.59(-1.76%) |
Aug 22, 2018 | 89.92 | 90.48 | 88.95 | 90.12 | 823,831 | +0.80(+0.89%) |
Aug 21, 2018 | 88.64 | 89.68 | 88.60 | 89.32 | 733,393 | +0.66(+0.75%) |
Aug 20, 2018 | 88.06 | 89.17 | 87.80 | 88.66 | 1,121,863 | +0.92(+1.05%) |
Aug 17, 2018 | 88.78 | 88.78 | 87.14 | 87.74 | 910,981 | -1.23(-1.38%) |
Aug 16, 2018 | 87.06 | 89.30 | 86.61 | 88.97 | 1,071,643 | +2.80(+3.25%) |
Aug 15, 2018 | 88.37 | 88.37 | 85.15 | 86.17 | 1,412,159 | -3.50(-3.90%) |
Aug 14, 2018 | 89.85 | 90.92 | 89.60 | 89.67 | 617,451 | +0.34(+0.38%) |
Aug 13, 2018 | 90.09 | 91.09 | 89.06 | 89.33 | 873,344 | -0.68(-0.75%) |
Aug 10, 2018 | 91.10 | 91.37 | 88.46 | 90.01 | 778,288 | -2.02(-2.19%) |
Aug 09, 2018 | 91.64 | 92.81 | 91.33 | 92.03 | 767,406 | +0.38(+0.41%) |
Aug 08, 2018 | 92.00 | 92.45 | 90.09 | 91.65 | 799,084 | -0.43(-0.47%) |
Aug 07, 2018 | 92.41 | 94.64 | 91.95 | 92.08 | 820,721 | -0.05(-0.05%) |
Aug 06, 2018 | 90.63 | 92.53 | 90.17 | 92.13 | 812,778 | +0.80(+0.87%) |
Aug 03, 2018 | 90.72 | 92.52 | 90.27 | 91.33 | 845,506 | +0.61(+0.67%) |
Aug 02, 2018 | 93.20 | 93.20 | 88.73 | 90.73 | 3,018,485 | -8.00(-8.11%) |
Aug 01, 2018 | 98.40 | 100.85 | 98.07 | 98.73 | 1,381,956 | +0.31(+0.32%) |
Jul 31, 2018 | 96.95 | 98.69 | 96.77 | 98.42 | 634,652 | +2.04(+2.11%) |
Jul 30, 2018 | 96.96 | 97.76 | 96.22 | 96.38 | 556,938 | +0.24(+0.25%) |
Jul 27, 2018 | 97.67 | 98.04 | 95.44 | 96.14 | 515,627 | -1.32(-1.36%) |
Jul 26, 2018 | 96.43 | 98.27 | 96.39 | 97.46 | 625,339 | +0.60(+0.62%) |
Jul 25, 2018 | 96.40 | 96.98 | 94.21 | 96.87 | 1,046,964 | +0.28(+0.29%) |
Jul 24, 2018 | 99.13 | 96.33 | 96.59 | 939,115 | -1.13(-1.16%) | |
Jul 23, 2018 | 99.13 | 99.13 | 97.54 | 97.72 | 567,498 | -1.07(-1.09%) |
Jul 20, 2018 | 98.18 | 99.38 | 97.68 | 98.79 | 616,440 | +0.22(+0.22%) |
Jul 19, 2018 | 98.78 | 99.08 | 97.85 | 98.57 | 601,809 | -0.73(-0.73%) |
Jul 18, 2018 | 98.80 | 100.17 | 98.59 | 99.30 | 594,044 | +0.42(+0.43%) |
Jul 17, 2018 | 97.03 | 99.06 | 96.78 | 98.88 | 535,755 | +2.03(+2.09%) |
Jul 16, 2018 | 98.61 | 99.12 | 96.31 | 96.85 | 731,488 | -2.18(-2.20%) |
Jul 13, 2018 | 98.49 | 99.66 | 98.36 | 99.02 | 605,655 | +0.63(+0.64%) |
Jul 12, 2018 | 98.53 | 99.77 | 97.14 | 98.39 | 858,914 | +0.17(+0.18%) |
Jul 11, 2018 | 99.69 | 100.60 | 97.22 | 98.22 | 1,656,586 | -4.22(-4.12%) |
Jul 10, 2018 | 102.70 | 103.59 | 101.60 | 102.44 | 702,658 | +0.07(+0.07%) |
Jul 09, 2018 | 101.33 | 102.50 | 100.69 | 102.36 | 776,045 | +1.89(+1.88%) |
Jul 06, 2018 | 99.35 | 100.81 | 98.88 | 100.47 | 552,273 | +0.61(+0.61%) |
Jul 05, 2018 | 99.35 | 99.87 | 98.44 | 99.87 | 763,310 | +1.40(+1.43%) |
Jul 03, 2018 | 98.46 | 98.46 | 98.46 | 0 | -0.82(-0.82%) |