Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 79.75 | 80.11 | 79.54 | 79.93 | 2,249,624 | -0.48(-0.60%) |
Sep 27, 2018 | 81.03 | 81.15 | 80.32 | 80.41 | 2,693,268 | -1.43(-1.75%) |
Sep 26, 2018 | 82.49 | 82.53 | 81.78 | 81.84 | 1,738,792 | -0.77(-0.93%) |
Sep 25, 2018 | 82.82 | 82.99 | 82.52 | 82.61 | 1,500,925 | +0.00(+0.00%) |
Sep 24, 2018 | 82.85 | 83.07 | 82.50 | 82.61 | 1,185,577 | -1.40(-1.66%) |
Sep 21, 2018 | 84.32 | 84.63 | 83.51 | 84.01 | 1,987,115 | +0.10(+0.12%) |
Sep 20, 2018 | 84.00 | 84.17 | 83.41 | 83.91 | 2,095,590 | +1.83(+2.22%) |
Sep 19, 2018 | 81.70 | 82.42 | 81.43 | 82.08 | 2,009,496 | -0.21(-0.26%) |
Sep 18, 2018 | 82.35 | 82.74 | 81.88 | 82.29 | 1,747,556 | +0.33(+0.40%) |
Sep 17, 2018 | 81.53 | 82.01 | 81.44 | 81.96 | 1,349,187 | +0.47(+0.57%) |
Sep 14, 2018 | 81.80 | 82.05 | 80.85 | 81.50 | 1,720,004 | -0.05(-0.07%) |
Sep 13, 2018 | 81.56 | 81.86 | 81.01 | 81.55 | 2,877,147 | +1.11(+1.38%) |
Sep 12, 2018 | 80.08 | 80.77 | 79.70 | 80.44 | 2,769,722 | +0.10(+0.12%) |
Sep 11, 2018 | 80.84 | 81.34 | 80.23 | 80.34 | 3,354,912 | -1.70(-2.07%) |
Sep 10, 2018 | 82.15 | 82.50 | 81.71 | 82.04 | 1,564,088 | +0.13(+0.16%) |
Sep 07, 2018 | 81.10 | 82.57 | 80.77 | 81.91 | 4,544,060 | -0.45(-0.54%) |
Sep 06, 2018 | 82.62 | 82.88 | 82.08 | 82.36 | 2,076,330 | -0.61(-0.74%) |
Sep 05, 2018 | 82.58 | 83.18 | 82.26 | 82.97 | 2,099,142 | -0.97(-1.15%) |
Sep 04, 2018 | 84.03 | 84.46 | 83.75 | 83.93 | 2,182,767 | -1.16(-1.36%) |
Aug 31, 2018 | 85.09 | 85.09 | 85.09 | 0 | -2.15(-2.47%) | |
Aug 30, 2018 | 87.79 | 88.03 | 86.95 | 87.25 | 1,942,055 | -2.15(-2.41%) |
Aug 29, 2018 | 89.43 | 89.61 | 89.26 | 89.40 | 1,072,771 | -0.04(-0.04%) |
Aug 28, 2018 | 90.67 | 90.68 | 89.32 | 89.44 | 1,048,989 | -0.63(-0.70%) |
Aug 27, 2018 | 90.15 | 90.28 | 89.63 | 90.07 | 1,262,950 | +0.43(+0.48%) |
Aug 24, 2018 | 89.89 | 89.95 | 89.51 | 89.64 | 924,808 | +0.37(+0.42%) |
Aug 23, 2018 | 89.35 | 89.72 | 89.09 | 89.27 | 789,547 | -0.61(-0.68%) |
Aug 22, 2018 | 91.11 | 91.16 | 89.78 | 89.88 | 2,165,151 | -1.60(-1.75%) |
Aug 21, 2018 | 92.48 | 92.60 | 91.26 | 91.47 | 2,957,916 | +0.75(+0.82%) |
Aug 20, 2018 | 91.23 | 91.40 | 90.53 | 90.73 | 814,045 | -0.42(-0.46%) |
Aug 17, 2018 | 90.26 | 91.47 | 90.20 | 91.15 | 1,771,060 | +1.27(+1.41%) |
Aug 16, 2018 | 89.78 | 90.36 | 89.69 | 89.88 | 852,469 | +0.08(+0.09%) |
Aug 15, 2018 | 88.67 | 89.93 | 88.41 | 89.79 | 1,180,959 | +0.61(+0.69%) |
Aug 14, 2018 | 89.30 | 89.54 | 88.85 | 89.18 | 1,118,487 | +1.20(+1.36%) |
Aug 13, 2018 | 88.19 | 88.29 | 87.76 | 87.99 | 1,255,923 | -0.03(-0.03%) |
Aug 10, 2018 | 88.74 | 89.13 | 87.56 | 88.01 | 2,115,740 | -2.99(-3.29%) |
Aug 09, 2018 | 91.29 | 91.58 | 90.84 | 91.01 | 700,581 | +0.16(+0.18%) |
Aug 08, 2018 | 91.28 | 91.44 | 90.81 | 90.84 | 963,999 | -1.11(-1.21%) |
Aug 07, 2018 | 91.89 | 92.19 | 91.69 | 91.96 | 572,816 | +0.70(+0.77%) |
Aug 06, 2018 | 91.49 | 91.84 | 91.16 | 91.25 | 1,119,304 | -0.60(-0.66%) |
Aug 03, 2018 | 91.36 | 92.17 | 91.20 | 91.86 | 1,261,161 | +0.19(+0.21%) |
Aug 02, 2018 | 91.71 | 92.06 | 90.86 | 91.67 | 1,567,039 | -0.67(-0.72%) |
Aug 01, 2018 | 91.99 | 92.56 | 91.92 | 92.33 | 1,016,221 | -0.51(-0.55%) |
Jul 31, 2018 | 92.33 | 92.93 | 92.31 | 92.84 | 1,361,202 | +0.41(+0.44%) |
Jul 30, 2018 | 92.49 | 92.68 | 91.98 | 92.43 | 1,582,548 | -0.44(-0.47%) |
Jul 27, 2018 | 92.82 | 93.30 | 92.53 | 92.87 | 1,591,379 | +0.35(+0.37%) |
Jul 26, 2018 | 92.78 | 93.54 | 92.40 | 92.52 | 3,083,832 | -4.89(-5.02%) |
Jul 25, 2018 | 96.65 | 97.53 | 96.44 | 97.42 | 1,571,281 | +1.61(+1.68%) |
Jul 24, 2018 | 96.06 | 96.08 | 95.27 | 95.81 | 1,376,885 | +0.07(+0.08%) |
Jul 23, 2018 | 96.09 | 96.17 | 95.53 | 95.74 | 1,566,136 | +0.25(+0.26%) |
Jul 20, 2018 | 95.84 | 95.91 | 95.30 | 95.49 | 1,693,511 | +0.99(+1.05%) |
Jul 19, 2018 | 93.40 | 94.56 | 93.39 | 94.49 | 1,834,614 | +0.96(+1.02%) |
Jul 18, 2018 | 93.91 | 93.99 | 93.44 | 93.54 | 914,377 | -0.25(-0.26%) |
Jul 17, 2018 | 93.81 | 94.25 | 93.66 | 93.78 | 900,193 | -0.61(-0.65%) |
Jul 16, 2018 | 95.09 | 95.12 | 94.24 | 94.39 | 564,138 | -0.46(-0.48%) |
Jul 13, 2018 | 94.54 | 94.91 | 94.42 | 94.85 | 765,248 | +0.47(+0.49%) |
Jul 12, 2018 | 94.29 | 94.69 | 94.16 | 94.39 | 1,492,329 | +0.32(+0.34%) |
Jul 11, 2018 | 95.08 | 95.27 | 93.94 | 94.07 | 1,071,816 | -0.76(-0.80%) |
Jul 10, 2018 | 94.21 | 94.92 | 93.88 | 94.82 | 854,870 | +0.07(+0.08%) |
Jul 09, 2018 | 95.38 | 95.44 | 94.66 | 94.75 | 1,226,933 | -0.03(-0.03%) |
Jul 06, 2018 | 95.15 | 95.29 | 94.54 | 94.78 | 1,652,151 | +1.30(+1.39%) |
Jul 05, 2018 | 93.34 | 93.50 | 92.82 | 93.48 | 1,225,743 | +0.90(+0.98%) |
Jul 03, 2018 | 92.58 | 92.58 | 92.58 | 0 | +0.76(+0.83%) |