Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 75.34 | 77.76 | 74.35 | 75.34 | 614,600 | -0.52(-0.69%) |
Sep 27, 2018 | 79.26 | 79.47 | 75.47 | 75.86 | 833,467 | -3.51(-4.42%) |
Sep 26, 2018 | 82.47 | 82.47 | 78.22 | 79.37 | 477,230 | -3.24(-3.92%) |
Sep 25, 2018 | 80.77 | 83.34 | 80.44 | 82.61 | 500,661 | +2.20(+2.74%) |
Sep 24, 2018 | 81.11 | 81.11 | 78.84 | 80.41 | 601,511 | -0.79(-0.97%) |
Sep 21, 2018 | 81.45 | 82.92 | 80.55 | 81.20 | 515,700 | -0.53(-0.65%) |
Sep 20, 2018 | 84.80 | 84.90 | 80.85 | 81.73 | 707,458 | -3.10(-3.65%) |
Sep 19, 2018 | 87.02 | 87.79 | 83.82 | 84.83 | 343,740 | -2.92(-3.33%) |
Sep 18, 2018 | 87.91 | 88.45 | 86.89 | 87.75 | 346,850 | -0.16(-0.18%) |
Sep 17, 2018 | 90.80 | 91.12 | 87.77 | 87.91 | 325,233 | -2.96(-3.26%) |
Sep 14, 2018 | 90.65 | 92.27 | 90.59 | 90.87 | 188,700 | +0.13(+0.14%) |
Sep 13, 2018 | 92.18 | 93.04 | 90.50 | 90.74 | 175,381 | -1.23(-1.34%) |
Sep 12, 2018 | 92.58 | 93.29 | 90.94 | 91.97 | 184,440 | -0.63(-0.68%) |
Sep 11, 2018 | 92.67 | 93.33 | 92.27 | 92.60 | 335,690 | -0.07(-0.08%) |
Sep 10, 2018 | 90.24 | 93.69 | 90.14 | 92.67 | 539,021 | +2.55(+2.83%) |
Sep 07, 2018 | 89.53 | 90.28 | 88.43 | 90.12 | 330,600 | +0.28(+0.31%) |
Sep 06, 2018 | 90.05 | 90.87 | 89.70 | 89.84 | 245,172 | -0.14(-0.16%) |
Sep 05, 2018 | 89.79 | 90.35 | 87.52 | 89.98 | 296,638 | -0.08(-0.09%) |
Sep 04, 2018 | 90.30 | 90.45 | 88.74 | 90.06 | 316,165 | -0.31(-0.34%) |
Aug 31, 2018 | 90.37 | 90.37 | 90.37 | 0 | -0.44(-0.48%) | |
Aug 30, 2018 | 90.99 | 91.37 | 90.21 | 90.81 | 222,819 | -0.04(-0.04%) |
Aug 29, 2018 | 90.89 | 91.11 | 89.65 | 90.85 | 208,530 | +0.38(+0.42%) |
Aug 28, 2018 | 89.50 | 90.54 | 89.15 | 90.47 | 503,425 | +0.65(+0.72%) |
Aug 27, 2018 | 90.75 | 90.75 | 89.25 | 89.82 | 258,334 | -0.12(-0.13%) |
Aug 24, 2018 | 89.23 | 91.00 | 89.05 | 89.94 | 280,000 | +0.41(+0.46%) |
Aug 23, 2018 | 90.36 | 90.49 | 88.65 | 89.53 | 249,132 | -1.02(-1.13%) |
Aug 22, 2018 | 90.01 | 91.50 | 89.99 | 90.55 | 287,244 | +0.21(+0.23%) |
Aug 21, 2018 | 89.78 | 90.49 | 89.05 | 90.34 | 590,345 | +1.09(+1.22%) |
Aug 20, 2018 | 89.36 | 89.99 | 88.25 | 89.25 | 574,280 | +0.30(+0.34%) |
Aug 17, 2018 | 88.34 | 89.34 | 88.01 | 88.95 | 195,600 | +0.34(+0.38%) |
Aug 16, 2018 | 88.95 | 89.67 | 87.72 | 88.61 | 189,969 | +0.29(+0.33%) |
Aug 15, 2018 | 89.21 | 89.23 | 86.96 | 88.32 | 353,860 | -1.37(-1.53%) |
Aug 14, 2018 | 89.05 | 90.53 | 88.41 | 89.69 | 421,998 | +0.72(+0.81%) |
Aug 13, 2018 | 92.00 | 92.00 | 88.07 | 88.97 | 485,404 | -2.99(-3.25%) |
Aug 10, 2018 | 92.54 | 93.26 | 91.41 | 91.96 | 298,000 | -1.16(-1.25%) |
Aug 09, 2018 | 93.13 | 95.04 | 92.82 | 93.12 | 525,312 | +0.09(+0.10%) |
Aug 08, 2018 | 93.03 | 93.91 | 92.09 | 93.03 | 230,506 | -0.19(-0.20%) |
Aug 07, 2018 | 92.04 | 93.46 | 91.53 | 93.22 | 236,780 | +1.38(+1.50%) |
Aug 06, 2018 | 90.47 | 92.96 | 89.51 | 91.84 | 342,864 | +1.98(+2.20%) |
Aug 03, 2018 | 89.09 | 90.38 | 88.80 | 89.86 | 405,300 | +0.73(+0.82%) |
Aug 02, 2018 | 83.50 | 89.49 | 83.50 | 89.13 | 468,700 | +5.27(+6.28%) |
Aug 01, 2018 | 83.30 | 85.42 | 80.63 | 83.86 | 1,218,840 | -5.30(-5.94%) |
Jul 31, 2018 | 86.11 | 89.88 | 85.00 | 89.16 | 656,753 | +3.35(+3.90%) |
Jul 30, 2018 | 88.53 | 88.85 | 85.13 | 85.81 | 423,975 | -2.26(-2.57%) |
Jul 27, 2018 | 88.14 | 88.69 | 86.90 | 88.07 | 410,900 | +0.35(+0.40%) |
Jul 26, 2018 | 87.58 | 88.55 | 86.88 | 87.72 | 254,179 | +0.02(+0.02%) |
Jul 25, 2018 | 87.66 | 88.56 | 87.27 | 87.70 | 426,390 | -0.91(-1.03%) |
Jul 24, 2018 | 91.36 | 91.55 | 88.56 | 88.61 | 299,039 | -1.98(-2.19%) |
Jul 23, 2018 | 93.06 | 93.25 | 90.49 | 90.59 | 406,701 | -2.51(-2.70%) |
Jul 20, 2018 | 93.85 | 91.41 | 93.10 | 254,974 | +0.39(+0.42%) | |
Jul 19, 2018 | 89.76 | 92.81 | 89.53 | 92.71 | 232,436 | +2.41(+2.67%) |
Jul 18, 2018 | 88.34 | 91.51 | 88.18 | 90.30 | 332,960 | +2.44(+2.78%) |
Jul 17, 2018 | 85.54 | 88.01 | 85.24 | 87.86 | 304,552 | +2.29(+2.68%) |
Jul 16, 2018 | 85.88 | 86.72 | 85.16 | 85.57 | 261,624 | -0.53(-0.62%) |
Jul 13, 2018 | 85.33 | 87.39 | 84.84 | 86.10 | 189,362 | +0.80(+0.94%) |
Jul 12, 2018 | 83.40 | 85.35 | 82.18 | 85.30 | 327,481 | +2.61(+3.16%) |
Jul 11, 2018 | 83.00 | 83.94 | 82.18 | 82.69 | 220,728 | -1.16(-1.38%) |
Jul 10, 2018 | 84.04 | 84.88 | 82.46 | 83.85 | 222,704 | +0.47(+0.56%) |
Jul 09, 2018 | 84.57 | 85.43 | 83.01 | 83.38 | 349,796 | -0.03(-0.04%) |
Jul 06, 2018 | 81.55 | 83.86 | 80.50 | 83.41 | 377,510 | +1.79(+2.19%) |
Jul 05, 2018 | 81.78 | 79.50 | 81.62 | 652,485 | +0.73(+0.90%) | |
Jul 03, 2018 | 80.89 | 80.89 | 80.89 | 0 | -3.81(-4.50%) |