Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 79.77 | 80.12 | 79.56 | 79.94 | 2,249,319 | -0.48(-0.60%) |
Sep 27, 2018 | 81.04 | 81.16 | 80.33 | 80.42 | 2,692,903 | -1.43(-1.75%) |
Sep 26, 2018 | 82.50 | 82.54 | 81.79 | 81.86 | 1,738,556 | -0.77(-0.93%) |
Sep 25, 2018 | 82.83 | 83.00 | 82.53 | 82.62 | 1,500,722 | +0.00(+0.00%) |
Sep 24, 2018 | 82.86 | 83.08 | 82.51 | 82.62 | 1,185,416 | -1.40(-1.66%) |
Sep 21, 2018 | 84.33 | 84.64 | 83.53 | 84.02 | 1,986,846 | +0.10(+0.12%) |
Sep 20, 2018 | 84.01 | 84.18 | 83.42 | 83.92 | 2,095,305 | +1.83(+2.22%) |
Sep 19, 2018 | 81.71 | 82.43 | 81.44 | 82.09 | 2,009,224 | -0.21(-0.26%) |
Sep 18, 2018 | 82.36 | 82.75 | 81.89 | 82.30 | 1,747,319 | +0.33(+0.40%) |
Sep 17, 2018 | 81.55 | 82.02 | 81.45 | 81.97 | 1,349,004 | +0.47(+0.57%) |
Sep 14, 2018 | 81.81 | 82.06 | 80.86 | 81.51 | 1,719,771 | -0.05(-0.07%) |
Sep 13, 2018 | 81.57 | 81.87 | 81.02 | 81.56 | 2,876,757 | +1.11(+1.38%) |
Sep 12, 2018 | 80.09 | 80.78 | 79.71 | 80.45 | 2,769,347 | +0.10(+0.12%) |
Sep 11, 2018 | 80.85 | 81.36 | 80.24 | 80.35 | 3,354,457 | -1.70(-2.07%) |
Sep 10, 2018 | 82.16 | 82.51 | 81.72 | 82.05 | 1,563,875 | +0.13(+0.16%) |
Sep 07, 2018 | 81.11 | 82.59 | 80.78 | 81.92 | 4,543,443 | -0.45(-0.54%) |
Sep 06, 2018 | 82.63 | 82.90 | 82.09 | 82.37 | 2,076,048 | -0.61(-0.74%) |
Sep 05, 2018 | 82.59 | 83.19 | 82.28 | 82.98 | 2,098,857 | -0.97(-1.15%) |
Sep 04, 2018 | 84.05 | 84.48 | 83.76 | 83.95 | 2,182,471 | -1.16(-1.36%) |
Aug 31, 2018 | 85.11 | 85.11 | 85.11 | 0 | -2.15(-2.47%) | |
Aug 30, 2018 | 87.80 | 88.04 | 86.96 | 87.26 | 1,941,791 | -2.15(-2.41%) |
Aug 29, 2018 | 89.44 | 89.62 | 89.27 | 89.41 | 1,072,626 | -0.04(-0.04%) |
Aug 28, 2018 | 90.68 | 90.69 | 89.33 | 89.45 | 1,048,847 | -0.63(-0.70%) |
Aug 27, 2018 | 90.16 | 90.29 | 89.64 | 90.08 | 1,262,779 | +0.43(+0.48%) |
Aug 24, 2018 | 89.91 | 89.96 | 89.52 | 89.65 | 924,682 | +0.37(+0.42%) |
Aug 23, 2018 | 89.36 | 89.73 | 89.10 | 89.28 | 789,440 | -0.61(-0.68%) |
Aug 22, 2018 | 91.12 | 91.18 | 89.79 | 89.89 | 2,164,858 | -1.60(-1.75%) |
Aug 21, 2018 | 92.49 | 92.61 | 91.28 | 91.49 | 2,957,515 | +0.75(+0.82%) |
Aug 20, 2018 | 91.24 | 91.41 | 90.55 | 90.74 | 813,935 | -0.42(-0.46%) |
Aug 17, 2018 | 90.27 | 91.49 | 90.21 | 91.16 | 1,770,820 | +1.27(+1.41%) |
Aug 16, 2018 | 89.79 | 90.37 | 89.71 | 89.89 | 852,353 | +0.08(+0.09%) |
Aug 15, 2018 | 88.68 | 89.94 | 88.42 | 89.81 | 1,180,799 | +0.61(+0.69%) |
Aug 14, 2018 | 89.31 | 89.55 | 88.86 | 89.19 | 1,118,335 | +1.20(+1.36%) |
Aug 13, 2018 | 88.20 | 88.30 | 87.77 | 88.00 | 1,255,753 | -0.03(-0.03%) |
Aug 10, 2018 | 88.75 | 89.14 | 87.57 | 88.03 | 2,115,453 | -2.99(-3.29%) |
Aug 09, 2018 | 91.30 | 91.60 | 90.86 | 91.02 | 700,486 | +0.16(+0.18%) |
Aug 08, 2018 | 91.29 | 91.45 | 90.82 | 90.86 | 963,868 | -1.11(-1.21%) |
Aug 07, 2018 | 91.91 | 92.20 | 91.71 | 91.97 | 572,739 | +0.70(+0.77%) |
Aug 06, 2018 | 91.50 | 91.85 | 91.18 | 91.27 | 1,119,152 | -0.60(-0.66%) |
Aug 03, 2018 | 91.37 | 92.18 | 91.21 | 91.87 | 1,260,990 | +0.19(+0.21%) |
Aug 02, 2018 | 91.72 | 92.07 | 90.87 | 91.68 | 1,566,827 | -0.67(-0.72%) |
Aug 01, 2018 | 92.01 | 92.57 | 91.93 | 92.34 | 1,016,083 | -0.51(-0.55%) |
Jul 31, 2018 | 92.34 | 92.95 | 92.33 | 92.86 | 1,361,017 | +0.41(+0.44%) |
Jul 30, 2018 | 92.50 | 92.69 | 91.99 | 92.44 | 1,582,333 | -0.44(-0.47%) |
Jul 27, 2018 | 92.84 | 93.31 | 92.55 | 92.88 | 1,591,163 | +0.35(+0.37%) |
Jul 26, 2018 | 92.79 | 93.55 | 92.42 | 92.54 | 3,083,413 | -4.89(-5.02%) |
Jul 25, 2018 | 96.66 | 97.55 | 96.45 | 97.43 | 1,571,068 | +1.61(+1.68%) |
Jul 24, 2018 | 96.08 | 96.10 | 95.28 | 95.82 | 1,376,699 | +0.07(+0.08%) |
Jul 23, 2018 | 96.11 | 96.19 | 95.54 | 95.75 | 1,565,924 | +0.25(+0.26%) |
Jul 20, 2018 | 95.85 | 95.92 | 95.31 | 95.50 | 1,693,282 | +0.99(+1.05%) |
Jul 19, 2018 | 93.41 | 94.57 | 93.40 | 94.51 | 1,834,366 | +0.96(+1.02%) |
Jul 18, 2018 | 93.92 | 94.01 | 93.45 | 93.55 | 914,253 | -0.25(-0.26%) |
Jul 17, 2018 | 93.82 | 94.26 | 93.68 | 93.80 | 900,071 | -0.61(-0.65%) |
Jul 16, 2018 | 95.10 | 95.13 | 94.26 | 94.41 | 564,061 | -0.46(-0.48%) |
Jul 13, 2018 | 94.55 | 94.93 | 94.43 | 94.86 | 765,144 | +0.47(+0.49%) |
Jul 12, 2018 | 94.31 | 94.70 | 94.17 | 94.40 | 1,492,127 | +0.32(+0.34%) |
Jul 11, 2018 | 95.09 | 95.28 | 93.96 | 94.08 | 1,071,671 | -0.76(-0.80%) |
Jul 10, 2018 | 94.22 | 94.94 | 93.89 | 94.84 | 854,754 | +0.07(+0.08%) |
Jul 09, 2018 | 95.39 | 95.45 | 94.67 | 94.76 | 1,226,767 | -0.03(-0.03%) |
Jul 06, 2018 | 95.17 | 95.30 | 94.55 | 94.79 | 1,651,927 | +1.30(+1.39%) |
Jul 05, 2018 | 93.35 | 93.51 | 92.83 | 93.49 | 1,225,577 | +0.90(+0.98%) |
Jul 03, 2018 | 92.59 | 92.59 | 92.59 | 0 | +0.76(+0.83%) |