Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 82.80 | 83.31 | 82.48 | 83.25 | 1,832,718 | +0.25(+0.30%) |
Sep 27, 2018 | 83.12 | 83.32 | 82.49 | 83.00 | 2,180,664 | -0.13(-0.15%) |
Sep 26, 2018 | 83.20 | 84.41 | 83.01 | 83.13 | 4,223,094 | -0.22(-0.26%) |
Sep 25, 2018 | 83.20 | 84.18 | 81.53 | 83.34 | 6,704,924 | -2.20(-2.57%) |
Sep 24, 2018 | 84.76 | 85.87 | 84.04 | 85.54 | 2,841,805 | +0.40(+0.47%) |
Sep 21, 2018 | 86.04 | 86.17 | 84.81 | 85.14 | 4,904,871 | -0.49(-0.57%) |
Sep 20, 2018 | 84.23 | 86.13 | 84.14 | 85.63 | 3,881,417 | +2.27(+2.72%) |
Sep 19, 2018 | 82.86 | 83.57 | 82.66 | 83.36 | 2,047,087 | +0.65(+0.78%) |
Sep 18, 2018 | 82.54 | 83.26 | 82.25 | 82.71 | 2,615,374 | +0.50(+0.60%) |
Sep 17, 2018 | 82.94 | 83.58 | 82.07 | 82.22 | 2,194,611 | -1.10(-1.32%) |
Sep 14, 2018 | 83.33 | 84.13 | 82.92 | 83.31 | 3,157,780 | +0.12(+0.14%) |
Sep 13, 2018 | 83.01 | 83.80 | 81.83 | 83.20 | 3,899,081 | +1.24(+1.52%) |
Sep 12, 2018 | 82.93 | 83.34 | 80.45 | 81.96 | 6,434,430 | -2.01(-2.39%) |
Sep 11, 2018 | 84.75 | 84.99 | 83.83 | 83.96 | 3,587,176 | -1.21(-1.42%) |
Sep 10, 2018 | 85.14 | 85.70 | 83.78 | 85.17 | 3,465,155 | +0.57(+0.67%) |
Sep 07, 2018 | 85.41 | 86.37 | 84.27 | 84.60 | 6,054,235 | -2.82(-3.22%) |
Sep 06, 2018 | 87.75 | 88.32 | 86.54 | 87.42 | 3,120,588 | -0.70(-0.80%) |
Sep 05, 2018 | 88.35 | 89.00 | 87.78 | 88.12 | 2,986,416 | -0.22(-0.24%) |
Sep 04, 2018 | 87.78 | 89.04 | 87.44 | 88.34 | 4,501,475 | -0.67(-0.75%) |
Aug 31, 2018 | 89.01 | 89.01 | 89.01 | 0 | +0.25(+0.28%) | |
Aug 30, 2018 | 89.57 | 90.19 | 88.49 | 88.75 | 2,100,921 | -1.01(-1.12%) |
Aug 29, 2018 | 89.99 | 89.99 | 89.39 | 89.76 | 2,644,930 | -0.22(-0.25%) |
Aug 28, 2018 | 90.16 | 90.39 | 89.13 | 89.99 | 4,099,351 | +0.31(+0.35%) |
Aug 27, 2018 | 88.97 | 90.25 | 88.71 | 89.67 | 3,244,360 | +1.16(+1.31%) |
Aug 24, 2018 | 87.87 | 88.61 | 87.32 | 88.52 | 2,984,835 | +1.25(+1.43%) |
Aug 23, 2018 | 88.08 | 88.70 | 87.14 | 87.27 | 2,974,932 | -0.48(-0.54%) |
Aug 22, 2018 | 82.93 | 87.92 | 82.49 | 87.75 | 8,415,114 | +1.79(+2.09%) |
Aug 21, 2018 | 84.29 | 86.44 | 83.71 | 85.95 | 4,519,362 | +1.95(+2.33%) |
Aug 20, 2018 | 84.94 | 85.05 | 83.55 | 84.00 | 2,411,254 | -0.75(-0.89%) |
Aug 17, 2018 | 83.75 | 84.98 | 83.04 | 84.75 | 3,202,111 | +0.29(+0.34%) |
Aug 16, 2018 | 84.58 | 85.19 | 84.20 | 84.47 | 2,040,726 | +0.45(+0.53%) |
Aug 15, 2018 | 84.18 | 84.70 | 83.17 | 84.02 | 2,256,795 | -0.98(-1.15%) |
Aug 14, 2018 | 85.65 | 86.24 | 84.96 | 84.99 | 1,965,857 | -0.25(-0.29%) |
Aug 13, 2018 | 85.30 | 86.14 | 84.99 | 85.25 | 2,164,192 | +0.17(+0.20%) |
Aug 10, 2018 | 85.42 | 86.66 | 84.30 | 85.08 | 3,143,970 | -2.51(-2.86%) |
Aug 09, 2018 | 88.30 | 88.42 | 87.58 | 87.58 | 1,619,389 | -0.67(-0.76%) |
Aug 08, 2018 | 88.27 | 88.45 | 87.76 | 88.26 | 1,402,282 | -0.09(-0.10%) |
Aug 07, 2018 | 87.56 | 88.44 | 87.32 | 88.35 | 1,259,690 | +1.08(+1.24%) |
Aug 06, 2018 | 86.20 | 87.30 | 86.08 | 87.26 | 1,475,513 | +0.73(+0.85%) |
Aug 03, 2018 | 86.10 | 86.65 | 85.91 | 86.53 | 1,135,815 | +0.33(+0.38%) |
Aug 02, 2018 | 85.13 | 86.52 | 84.91 | 86.20 | 1,910,263 | +0.13(+0.16%) |
Aug 01, 2018 | 85.51 | 86.69 | 85.51 | 86.06 | 1,916,847 | -0.09(-0.10%) |
Jul 31, 2018 | 85.74 | 86.80 | 85.65 | 86.15 | 2,791,201 | +0.74(+0.87%) |
Jul 30, 2018 | 87.43 | 87.43 | 85.14 | 85.41 | 2,840,144 | -1.50(-1.72%) |
Jul 27, 2018 | 87.90 | 88.79 | 86.66 | 86.90 | 2,396,617 | -0.65(-0.74%) |
Jul 26, 2018 | 87.43 | 88.32 | 86.68 | 87.55 | 2,841,458 | +1.03(+1.19%) |
Jul 25, 2018 | 87.35 | 87.95 | 85.21 | 86.52 | 2,916,649 | -0.81(-0.92%) |
Jul 24, 2018 | 87.85 | 88.87 | 87.19 | 87.32 | 3,308,400 | -0.30(-0.35%) |
Jul 23, 2018 | 87.27 | 87.78 | 86.32 | 87.63 | 1,566,470 | -0.02(-0.02%) |
Jul 20, 2018 | 87.84 | 88.44 | 87.19 | 87.65 | 1,554,521 | -0.40(-0.46%) |
Jul 19, 2018 | 88.53 | 88.68 | 87.32 | 88.05 | 1,550,634 | -0.74(-0.84%) |
Jul 18, 2018 | 88.29 | 89.07 | 88.24 | 88.79 | 1,824,843 | +0.74(+0.84%) |
Jul 17, 2018 | 86.89 | 88.12 | 86.43 | 88.05 | 2,152,512 | +0.56(+0.64%) |
Jul 16, 2018 | 88.13 | 88.14 | 87.21 | 87.49 | 1,539,988 | -0.43(-0.49%) |
Jul 13, 2018 | 87.92 | 1,261,280 | -0.25(-0.28%) | |||
Jul 12, 2018 | 86.19 | 88.34 | 85.94 | 88.18 | 2,598,941 | +1.95(+2.27%) |
Jul 11, 2018 | 87.28 | 87.74 | 86.00 | 86.22 | 1,684,285 | -2.08(-2.35%) |
Jul 10, 2018 | 87.29 | 88.42 | 86.93 | 88.30 | 2,487,403 | +1.22(+1.40%) |
Jul 09, 2018 | 87.30 | 87.69 | 86.18 | 87.08 | 2,076,682 | -0.02(-0.02%) |
Jul 06, 2018 | 86.37 | 87.29 | 85.95 | 87.10 | 1,730,894 | +0.72(+0.83%) |
Jul 05, 2018 | 86.51 | 85.07 | 86.38 | 2,190,049 | +1.69(+2.00%) | |
Jul 03, 2018 | 84.69 | 84.69 | 84.69 | 0 | -1.61(-1.87%) |