Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 86.30 | 86.94 | 85.43 | 85.65 | 1,538,290 | -0.70(-0.81%) |
Sep 27, 2018 | 86.71 | 87.31 | 86.30 | 86.35 | 844,350 | -0.33(-0.39%) |
Sep 26, 2018 | 85.88 | 87.49 | 85.84 | 86.69 | 905,003 | +0.68(+0.79%) |
Sep 25, 2018 | 86.65 | 87.57 | 85.93 | 86.01 | 1,233,219 | -0.53(-0.61%) |
Sep 24, 2018 | 87.27 | 87.43 | 85.88 | 86.54 | 1,015,676 | -1.02(-1.16%) |
Sep 21, 2018 | 87.53 | 87.87 | 87.01 | 87.56 | 2,302,158 | +0.37(+0.42%) |
Sep 20, 2018 | 88.75 | 88.98 | 87.07 | 87.19 | 1,314,724 | -1.61(-1.82%) |
Sep 19, 2018 | 87.84 | 89.30 | 87.40 | 88.81 | 2,289,123 | +1.12(+1.27%) |
Sep 18, 2018 | 86.21 | 87.77 | 85.97 | 87.69 | 1,892,701 | +1.47(+1.71%) |
Sep 17, 2018 | 85.83 | 86.67 | 85.78 | 86.21 | 1,562,025 | +0.18(+0.21%) |
Sep 14, 2018 | 85.05 | 86.31 | 84.87 | 86.03 | 1,502,699 | +1.83(+2.18%) |
Sep 13, 2018 | 83.92 | 84.58 | 83.57 | 84.20 | 728,658 | +0.37(+0.45%) |
Sep 12, 2018 | 82.61 | 84.27 | 82.47 | 83.83 | 1,044,828 | +1.07(+1.29%) |
Sep 11, 2018 | 83.65 | 84.27 | 82.47 | 82.76 | 741,425 | -1.08(-1.28%) |
Sep 10, 2018 | 82.52 | 83.96 | 82.52 | 83.83 | 1,314,498 | +1.54(+1.87%) |
Sep 07, 2018 | 82.12 | 82.50 | 81.68 | 82.29 | 1,011,535 | -0.02(-0.03%) |
Sep 06, 2018 | 81.68 | 82.79 | 81.68 | 82.32 | 1,103,973 | +0.77(+0.94%) |
Sep 05, 2018 | 80.87 | 81.93 | 80.87 | 81.55 | 1,526,000 | +0.65(+0.81%) |
Sep 04, 2018 | 80.46 | 81.08 | 80.38 | 80.90 | 1,360,589 | -0.02(-0.02%) |
Aug 31, 2018 | 80.92 | 80.92 | 80.92 | 0 | -0.39(-0.48%) | |
Aug 30, 2018 | 82.21 | 82.51 | 81.24 | 81.31 | 653,432 | -0.84(-1.02%) |
Aug 29, 2018 | 82.16 | 82.83 | 81.19 | 82.15 | 750,438 | -0.84(-1.01%) |
Aug 28, 2018 | 82.69 | 83.53 | 82.69 | 82.99 | 903,642 | +0.11(+0.14%) |
Aug 27, 2018 | 82.62 | 83.12 | 82.47 | 82.87 | 833,353 | +0.59(+0.71%) |
Aug 24, 2018 | 81.73 | 82.48 | 81.27 | 82.29 | 690,966 | +0.86(+1.06%) |
Aug 23, 2018 | 81.88 | 82.15 | 81.06 | 81.42 | 604,503 | -0.46(-0.56%) |
Aug 22, 2018 | 81.34 | 82.12 | 81.03 | 81.88 | 618,918 | +0.29(+0.36%) |
Aug 21, 2018 | 81.20 | 82.64 | 81.19 | 81.59 | 1,279,647 | +0.39(+0.48%) |
Aug 20, 2018 | 80.49 | 81.42 | 80.22 | 81.19 | 883,358 | +0.91(+1.14%) |
Aug 17, 2018 | 80.10 | 80.77 | 79.95 | 80.28 | 1,141,383 | +0.24(+0.30%) |
Aug 16, 2018 | 80.43 | 80.47 | 79.56 | 80.05 | 821,208 | -0.38(-0.48%) |
Aug 15, 2018 | 79.77 | 80.58 | 79.35 | 80.43 | 865,252 | +0.47(+0.59%) |
Aug 14, 2018 | 79.87 | 80.44 | 79.77 | 79.96 | 672,892 | +0.15(+0.19%) |
Aug 13, 2018 | 80.14 | 80.14 | 79.36 | 79.80 | 604,684 | +0.10(+0.12%) |
Aug 10, 2018 | 79.66 | 80.16 | 79.21 | 79.70 | 763,008 | -0.42(-0.52%) |
Aug 09, 2018 | 79.61 | 80.40 | 79.23 | 80.12 | 731,163 | +0.53(+0.67%) |
Aug 08, 2018 | 80.99 | 81.02 | 79.30 | 79.59 | 835,945 | -1.04(-1.29%) |
Aug 07, 2018 | 81.00 | 81.14 | 80.38 | 80.63 | 572,368 | -0.20(-0.25%) |
Aug 06, 2018 | 80.95 | 81.24 | 80.46 | 80.84 | 1,027,573 | -0.26(-0.32%) |
Aug 03, 2018 | 80.67 | 81.89 | 80.09 | 81.10 | 973,858 | +0.71(+0.88%) |
Aug 02, 2018 | 80.51 | 81.41 | 80.07 | 80.39 | 1,221,852 | -0.13(-0.16%) |
Aug 01, 2018 | 80.97 | 80.97 | 79.83 | 80.52 | 963,464 | -0.64(-0.79%) |
Jul 31, 2018 | 80.48 | 81.42 | 78.36 | 81.16 | 1,705,591 | +0.85(+1.06%) |
Jul 30, 2018 | 81.66 | 81.92 | 80.16 | 80.31 | 1,314,462 | -1.71(-2.08%) |
Jul 27, 2018 | 81.72 | 82.22 | 80.72 | 82.02 | 1,885,809 | +0.36(+0.45%) |
Jul 26, 2018 | 82.51 | 80.84 | 81.66 | 2,161,141 | -0.66(-0.80%) | |
Jul 25, 2018 | 81.78 | 82.63 | 81.42 | 82.31 | 1,827,282 | +0.45(+0.55%) |
Jul 24, 2018 | 85.16 | 85.80 | 81.31 | 81.86 | 4,899,719 | -3.99(-4.65%) |
Jul 23, 2018 | 84.83 | 87.10 | 81.03 | 85.85 | 12,051,321 | +9.80(+12.89%) |
Jul 20, 2018 | 75.61 | 76.15 | 74.95 | 76.05 | 2,012,827 | +0.19(+0.26%) |
Jul 19, 2018 | 75.81 | 76.19 | 74.85 | 75.85 | 1,535,698 | +0.04(+0.05%) |
Jul 18, 2018 | 76.06 | 76.39 | 75.42 | 75.81 | 1,016,900 | -0.31(-0.40%) |
Jul 17, 2018 | 76.10 | 76.52 | 75.68 | 76.12 | 2,062,038 | -0.27(-0.35%) |
Jul 16, 2018 | 76.47 | 77.03 | 75.84 | 76.39 | 3,050,434 | -1.76(-2.25%) |
Jul 13, 2018 | 78.68 | 78.96 | 77.73 | 78.15 | 834,468 | -0.71(-0.90%) |
Jul 12, 2018 | 78.97 | 78.49 | 78.86 | 981,272 | +0.54(+0.69%) | |
Jul 11, 2018 | 77.69 | 78.64 | 77.69 | 78.32 | 996,655 | +0.11(+0.14%) |
Jul 10, 2018 | 78.36 | 78.84 | 78.10 | 78.20 | 1,299,878 | -0.12(-0.15%) |
Jul 09, 2018 | 77.88 | 78.57 | 77.55 | 78.32 | 1,216,611 | +0.56(+0.72%) |
Jul 06, 2018 | 77.54 | 77.93 | 77.27 | 77.76 | 1,410,236 | +0.60(+0.78%) |
Jul 05, 2018 | 75.42 | 77.22 | 75.42 | 77.17 | 2,384,862 | +1.74(+2.31%) |
Jul 03, 2018 | 75.42 | 75.42 | 75.42 | 0 | +0.11(+0.15%) |