Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 82.79 | 83.30 | 82.47 | 83.24 | 1,832,914 | +0.25(+0.30%) |
Sep 27, 2018 | 83.11 | 83.32 | 82.48 | 82.99 | 2,180,896 | -0.13(-0.15%) |
Sep 26, 2018 | 83.19 | 84.40 | 83.00 | 83.12 | 4,223,545 | -0.22(-0.26%) |
Sep 25, 2018 | 83.19 | 84.17 | 81.52 | 83.33 | 6,705,640 | -2.20(-2.57%) |
Sep 24, 2018 | 84.76 | 85.86 | 84.03 | 85.53 | 2,842,108 | +0.40(+0.47%) |
Sep 21, 2018 | 86.03 | 86.16 | 84.80 | 85.13 | 4,905,394 | -0.49(-0.57%) |
Sep 20, 2018 | 84.22 | 86.12 | 84.13 | 85.62 | 3,881,831 | +2.27(+2.72%) |
Sep 19, 2018 | 82.85 | 83.56 | 82.65 | 83.35 | 2,047,305 | +0.65(+0.78%) |
Sep 18, 2018 | 82.53 | 83.25 | 82.24 | 82.70 | 2,615,653 | +0.50(+0.60%) |
Sep 17, 2018 | 82.93 | 83.57 | 82.06 | 82.21 | 2,194,845 | -1.10(-1.32%) |
Sep 14, 2018 | 83.32 | 84.12 | 82.91 | 83.31 | 3,158,117 | +0.12(+0.14%) |
Sep 13, 2018 | 83.00 | 83.79 | 81.82 | 83.19 | 3,899,497 | +1.24(+1.52%) |
Sep 12, 2018 | 82.92 | 83.33 | 80.44 | 81.95 | 6,435,117 | -2.01(-2.39%) |
Sep 11, 2018 | 84.74 | 84.98 | 83.82 | 83.95 | 3,587,559 | -1.21(-1.42%) |
Sep 10, 2018 | 85.13 | 85.69 | 83.77 | 85.16 | 3,465,525 | +0.57(+0.67%) |
Sep 07, 2018 | 85.40 | 86.36 | 84.26 | 84.59 | 6,054,881 | -2.82(-3.22%) |
Sep 06, 2018 | 87.74 | 88.31 | 86.53 | 87.41 | 3,120,921 | -0.70(-0.80%) |
Sep 05, 2018 | 88.34 | 88.99 | 87.77 | 88.11 | 2,986,735 | -0.22(-0.24%) |
Sep 04, 2018 | 87.77 | 89.03 | 87.43 | 88.33 | 4,501,956 | -0.67(-0.75%) |
Aug 31, 2018 | 89.00 | 89.00 | 89.00 | 0 | +0.25(+0.28%) | |
Aug 30, 2018 | 89.56 | 90.18 | 88.48 | 88.74 | 2,101,146 | -1.01(-1.12%) |
Aug 29, 2018 | 89.98 | 89.98 | 89.38 | 89.75 | 2,645,212 | -0.22(-0.25%) |
Aug 28, 2018 | 90.15 | 90.38 | 89.12 | 89.98 | 4,099,789 | +0.31(+0.35%) |
Aug 27, 2018 | 88.96 | 90.25 | 88.70 | 89.66 | 3,244,706 | +1.16(+1.31%) |
Aug 24, 2018 | 87.86 | 88.60 | 87.31 | 88.51 | 2,985,154 | +1.25(+1.43%) |
Aug 23, 2018 | 88.07 | 88.69 | 87.13 | 87.26 | 2,975,250 | -0.47(-0.54%) |
Aug 22, 2018 | 82.92 | 87.92 | 82.48 | 87.74 | 8,416,012 | +1.79(+2.09%) |
Aug 21, 2018 | 84.28 | 86.43 | 83.70 | 85.94 | 4,519,845 | +1.95(+2.33%) |
Aug 20, 2018 | 84.93 | 85.04 | 83.54 | 83.99 | 2,411,511 | -0.75(-0.89%) |
Aug 17, 2018 | 83.74 | 84.97 | 83.03 | 84.74 | 3,202,453 | +0.29(+0.34%) |
Aug 16, 2018 | 84.57 | 85.18 | 84.19 | 84.46 | 2,040,943 | +0.45(+0.53%) |
Aug 15, 2018 | 84.17 | 84.69 | 83.16 | 84.01 | 2,257,036 | -0.98(-1.15%) |
Aug 14, 2018 | 85.64 | 86.23 | 84.95 | 84.99 | 1,966,067 | -0.25(-0.29%) |
Aug 13, 2018 | 85.29 | 86.13 | 84.98 | 85.24 | 2,164,423 | +0.17(+0.20%) |
Aug 10, 2018 | 85.42 | 86.65 | 84.30 | 85.07 | 3,144,305 | -2.51(-2.86%) |
Aug 09, 2018 | 88.29 | 88.41 | 87.58 | 87.58 | 1,619,562 | -0.67(-0.76%) |
Aug 08, 2018 | 88.26 | 88.44 | 87.75 | 88.25 | 1,402,432 | -0.09(-0.10%) |
Aug 07, 2018 | 87.55 | 88.43 | 87.32 | 88.34 | 1,259,825 | +1.08(+1.24%) |
Aug 06, 2018 | 86.19 | 87.29 | 86.07 | 87.25 | 1,475,670 | +0.73(+0.85%) |
Aug 03, 2018 | 86.09 | 86.64 | 85.90 | 86.52 | 1,135,936 | +0.33(+0.38%) |
Aug 02, 2018 | 85.12 | 86.51 | 84.90 | 86.19 | 1,910,467 | +0.13(+0.16%) |
Aug 01, 2018 | 85.51 | 86.68 | 85.51 | 86.05 | 1,917,052 | -0.09(-0.10%) |
Jul 31, 2018 | 85.73 | 86.79 | 85.64 | 86.14 | 2,791,499 | +0.74(+0.87%) |
Jul 30, 2018 | 87.42 | 87.42 | 85.13 | 85.40 | 2,840,447 | -1.50(-1.72%) |
Jul 27, 2018 | 87.89 | 88.78 | 86.65 | 86.89 | 2,396,873 | -0.65(-0.74%) |
Jul 26, 2018 | 87.42 | 88.31 | 86.67 | 87.54 | 2,841,761 | +1.03(+1.19%) |
Jul 25, 2018 | 87.34 | 87.94 | 85.20 | 86.51 | 2,916,961 | -0.81(-0.92%) |
Jul 24, 2018 | 87.84 | 88.86 | 87.19 | 87.32 | 3,308,753 | -0.30(-0.35%) |
Jul 23, 2018 | 87.26 | 87.77 | 86.31 | 87.62 | 1,566,637 | -0.02(-0.02%) |
Jul 20, 2018 | 87.83 | 88.43 | 87.18 | 87.64 | 1,554,687 | -0.40(-0.46%) |
Jul 19, 2018 | 88.52 | 88.67 | 87.32 | 88.04 | 1,550,800 | -0.74(-0.84%) |
Jul 18, 2018 | 88.28 | 89.06 | 88.23 | 88.78 | 1,825,037 | +0.74(+0.84%) |
Jul 17, 2018 | 86.89 | 88.11 | 86.42 | 88.04 | 2,152,741 | +0.56(+0.63%) |
Jul 16, 2018 | 88.12 | 88.13 | 87.20 | 87.49 | 1,540,153 | -0.43(-0.49%) |
Jul 13, 2018 | 87.92 | 1,261,415 | -0.25(-0.28%) | |||
Jul 12, 2018 | 86.18 | 88.33 | 85.93 | 88.17 | 2,599,219 | +1.95(+2.27%) |
Jul 11, 2018 | 87.27 | 87.73 | 85.99 | 86.21 | 1,684,465 | -2.08(-2.35%) |
Jul 10, 2018 | 87.28 | 88.41 | 86.93 | 88.29 | 2,487,669 | +1.22(+1.40%) |
Jul 09, 2018 | 87.29 | 87.68 | 86.17 | 87.07 | 2,076,903 | -0.02(-0.02%) |
Jul 06, 2018 | 86.37 | 87.28 | 85.94 | 87.09 | 1,731,079 | +0.72(+0.83%) |
Jul 05, 2018 | 86.50 | 85.06 | 86.37 | 2,190,283 | +1.69(+2.00%) | |
Jul 03, 2018 | 84.68 | 84.68 | 84.68 | 0 | -1.61(-1.87%) |