Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 96.98 | 100.39 | 96.79 | 99.77 | 403,900 | +2.62(+2.70%) |
Sep 27, 2018 | 101.55 | 101.55 | 93.98 | 97.15 | 389,674 | -2.99(-2.99%) |
Sep 26, 2018 | 98.89 | 103.83 | 95.52 | 100.14 | 1,799,544 | +5.68(+6.01%) |
Sep 25, 2018 | 100.11 | 101.49 | 93.00 | 94.46 | 726,891 | -7.49(-7.35%) |
Sep 24, 2018 | 90.01 | 110.00 | 89.93 | 101.95 | 2,298,664 | +9.15(+9.86%) |
Sep 21, 2018 | 91.97 | 94.96 | 91.40 | 92.80 | 1,070,500 | +0.50(+0.54%) |
Sep 20, 2018 | 90.25 | 92.45 | 89.65 | 92.30 | 350,548 | +2.09(+2.32%) |
Sep 19, 2018 | 87.80 | 90.67 | 86.11 | 90.21 | 229,114 | +2.13(+2.42%) |
Sep 18, 2018 | 88.32 | 90.25 | 85.59 | 88.08 | 355,206 | -0.27(-0.31%) |
Sep 17, 2018 | 86.47 | 90.25 | 85.60 | 88.35 | 374,293 | +2.24(+2.60%) |
Sep 14, 2018 | 86.58 | 89.58 | 84.35 | 86.11 | 437,700 | +0.49(+0.57%) |
Sep 13, 2018 | 85.59 | 87.96 | 84.49 | 85.62 | 148,284 | +0.31(+0.36%) |
Sep 12, 2018 | 85.68 | 85.91 | 81.19 | 85.31 | 295,847 | -0.10(-0.12%) |
Sep 11, 2018 | 86.61 | 87.32 | 84.37 | 85.41 | 225,004 | -1.59(-1.83%) |
Sep 10, 2018 | 88.28 | 88.28 | 85.32 | 87.00 | 172,500 | -0.77(-0.88%) |
Sep 07, 2018 | 85.96 | 89.98 | 85.59 | 87.77 | 364,300 | +1.63(+1.89%) |
Sep 06, 2018 | 89.89 | 90.12 | 84.27 | 86.14 | 267,461 | -3.93(-4.36%) |
Sep 05, 2018 | 89.99 | 90.82 | 88.01 | 90.07 | 185,014 | +0.47(+0.52%) |
Sep 04, 2018 | 88.95 | 89.94 | 87.67 | 89.60 | 193,960 | +0.96(+1.08%) |
Aug 31, 2018 | 88.64 | 88.64 | 88.64 | 0 | -0.07(-0.08%) | |
Aug 30, 2018 | 87.33 | 89.35 | 86.09 | 88.71 | 176,272 | +0.96(+1.09%) |
Aug 29, 2018 | 88.00 | 88.55 | 86.58 | 87.75 | 296,195 | +0.20(+0.23%) |
Aug 28, 2018 | 88.07 | 88.24 | 82.24 | 87.55 | 260,184 | +0.91(+1.05%) |
Aug 27, 2018 | 86.44 | 87.24 | 85.01 | 86.64 | 247,766 | +0.70(+0.81%) |
Aug 24, 2018 | 86.17 | 86.58 | 84.52 | 85.94 | 140,900 | +0.29(+0.34%) |
Aug 23, 2018 | 85.50 | 85.97 | 83.36 | 85.65 | 191,705 | +0.44(+0.52%) |
Aug 22, 2018 | 82.63 | 85.23 | 82.28 | 85.21 | 204,606 | +2.20(+2.65%) |
Aug 21, 2018 | 81.37 | 84.49 | 81.00 | 83.01 | 336,771 | +1.93(+2.38%) |
Aug 20, 2018 | 86.50 | 86.50 | 79.92 | 81.08 | 630,580 | -5.04(-5.85%) |
Aug 17, 2018 | 85.72 | 88.00 | 83.05 | 86.12 | 446,300 | +0.54(+0.63%) |
Aug 16, 2018 | 82.95 | 87.19 | 82.52 | 85.58 | 455,031 | +2.96(+3.58%) |
Aug 15, 2018 | 80.76 | 83.75 | 80.28 | 82.62 | 340,763 | -0.42(-0.51%) |
Aug 14, 2018 | 81.68 | 83.29 | 80.50 | 83.04 | 220,660 | +1.58(+1.94%) |
Aug 13, 2018 | 83.65 | 84.05 | 77.63 | 81.46 | 392,730 | -2.00(-2.40%) |
Aug 10, 2018 | 81.33 | 84.52 | 78.47 | 83.46 | 262,300 | +1.34(+1.63%) |
Aug 09, 2018 | 81.38 | 84.00 | 81.38 | 82.12 | 304,941 | +0.31(+0.38%) |
Aug 08, 2018 | 81.64 | 84.71 | 78.91 | 81.81 | 429,455 | -0.09(-0.11%) |
Aug 07, 2018 | 78.50 | 84.63 | 78.50 | 81.90 | 414,715 | +3.72(+4.76%) |
Aug 06, 2018 | 75.35 | 79.16 | 75.31 | 78.18 | 210,989 | +3.07(+4.09%) |
Aug 03, 2018 | 80.23 | 81.38 | 74.57 | 75.11 | 382,300 | -5.29(-6.58%) |
Aug 02, 2018 | 79.96 | 81.21 | 78.56 | 80.40 | 140,923 | -0.09(-0.11%) |
Aug 01, 2018 | 79.24 | 82.00 | 77.54 | 80.49 | 249,009 | +2.17(+2.77%) |
Jul 31, 2018 | 79.91 | 81.64 | 77.40 | 78.32 | 353,808 | -1.08(-1.36%) |
Jul 30, 2018 | 81.65 | 82.79 | 77.20 | 79.40 | 604,286 | -2.49(-3.04%) |
Jul 27, 2018 | 82.95 | 84.45 | 81.41 | 81.89 | 527,100 | -1.25(-1.50%) |
Jul 26, 2018 | 80.84 | 86.68 | 80.26 | 83.14 | 634,547 | +1.57(+1.92%) |
Jul 25, 2018 | 73.44 | 82.14 | 73.44 | 81.57 | 542,325 | +7.77(+10.53%) |
Jul 24, 2018 | 77.34 | 77.34 | 72.49 | 73.80 | 429,850 | -3.02(-3.93%) |
Jul 23, 2018 | 76.20 | 77.16 | 74.17 | 76.82 | 345,074 | +0.31(+0.41%) |
Jul 20, 2018 | 73.59 | 76.59 | 73.17 | 76.51 | 348,132 | +2.75(+3.73%) |
Jul 19, 2018 | 78.39 | 78.39 | 69.52 | 73.76 | 584,904 | -2.33(-3.06%) |
Jul 18, 2018 | 72.86 | 76.52 | 72.17 | 76.09 | 264,693 | +3.18(+4.36%) |
Jul 17, 2018 | 71.15 | 73.69 | 70.28 | 72.91 | 250,233 | +1.69(+2.37%) |
Jul 16, 2018 | 71.36 | 72.75 | 70.17 | 71.22 | 212,739 | -0.29(-0.41%) |
Jul 13, 2018 | 74.33 | 74.74 | 71.42 | 71.51 | 213,836 | -2.82(-3.79%) |
Jul 12, 2018 | 73.18 | 74.37 | 71.64 | 74.33 | 319,992 | +1.70(+2.34%) |
Jul 11, 2018 | 70.82 | 73.24 | 69.66 | 72.63 | 196,124 | +1.19(+1.67%) |
Jul 10, 2018 | 72.52 | 74.06 | 70.81 | 71.44 | 290,555 | -1.01(-1.39%) |
Jul 09, 2018 | 72.32 | 73.69 | 70.66 | 72.45 | 265,680 | +1.05(+1.47%) |
Jul 06, 2018 | 69.25 | 71.75 | 67.91 | 71.40 | 238,393 | +2.67(+3.88%) |
Jul 05, 2018 | 75.13 | 68.32 | 68.73 | 299,168 | -4.13(-5.67%) | |
Jul 03, 2018 | 72.86 | 72.86 | 72.86 | 0 | -2.69(-3.56%) |