Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 76.21 | 76.82 | 74.52 | 74.73 | 1,312,128 | -1.77(-2.31%) |
Sep 27, 2018 | 77.86 | 78.11 | 76.38 | 76.50 | 1,120,270 | -1.45(-1.86%) |
Sep 26, 2018 | 76.90 | 78.64 | 76.51 | 77.94 | 1,156,384 | +0.75(+0.97%) |
Sep 25, 2018 | 77.70 | 78.03 | 75.67 | 77.19 | 1,351,105 | -0.37(-0.47%) |
Sep 24, 2018 | 78.58 | 79.48 | 76.34 | 77.56 | 2,520,598 | -1.94(-2.44%) |
Sep 21, 2018 | 82.63 | 83.63 | 79.08 | 79.50 | 2,946,379 | -2.60(-3.16%) |
Sep 20, 2018 | 86.78 | 87.04 | 80.35 | 82.10 | 7,465,160 | -12.22(-12.96%) |
Sep 19, 2018 | 92.50 | 95.98 | 92.42 | 94.32 | 2,163,040 | +2.18(+2.36%) |
Sep 18, 2018 | 95.75 | 98.16 | 89.54 | 92.14 | 3,644,893 | +5.04(+5.79%) |
Sep 17, 2018 | 88.30 | 89.32 | 87.01 | 87.09 | 1,300,817 | -1.17(-1.33%) |
Sep 14, 2018 | 84.77 | 88.46 | 84.56 | 88.26 | 1,411,139 | +3.79(+4.48%) |
Sep 13, 2018 | 84.98 | 85.14 | 83.60 | 84.48 | 971,514 | -0.20(-0.23%) |
Sep 12, 2018 | 85.28 | 86.16 | 84.11 | 84.68 | 1,068,054 | -1.13(-1.32%) |
Sep 11, 2018 | 87.22 | 87.27 | 84.64 | 85.81 | 791,249 | -1.49(-1.71%) |
Sep 10, 2018 | 86.33 | 87.34 | 85.42 | 87.30 | 777,116 | +1.37(+1.59%) |
Sep 07, 2018 | 85.27 | 86.99 | 84.75 | 85.93 | 849,327 | +0.53(+0.62%) |
Sep 06, 2018 | 86.74 | 87.84 | 84.22 | 85.41 | 885,512 | -1.22(-1.41%) |
Sep 05, 2018 | 85.05 | 86.97 | 84.43 | 86.63 | 724,775 | +1.30(+1.53%) |
Sep 04, 2018 | 84.90 | 85.72 | 84.18 | 85.33 | 726,950 | +0.12(+0.14%) |
Aug 31, 2018 | 85.21 | 85.21 | 85.21 | 0 | +0.61(+0.72%) | |
Aug 30, 2018 | 86.38 | 86.65 | 83.82 | 84.60 | 831,596 | -1.65(-1.92%) |
Aug 29, 2018 | 86.70 | 87.11 | 85.85 | 86.26 | 580,634 | -0.40(-0.46%) |
Aug 28, 2018 | 86.76 | 87.36 | 85.14 | 86.66 | 933,306 | +0.36(+0.41%) |
Aug 27, 2018 | 84.50 | 87.76 | 84.50 | 86.30 | 1,153,357 | +2.32(+2.76%) |
Aug 24, 2018 | 83.26 | 84.54 | 83.26 | 83.98 | 481,281 | +0.83(+1.00%) |
Aug 23, 2018 | 83.69 | 84.45 | 82.46 | 83.15 | 437,288 | -0.76(-0.90%) |
Aug 22, 2018 | 84.18 | 84.79 | 83.13 | 83.91 | 661,498 | -0.53(-0.62%) |
Aug 21, 2018 | 83.13 | 84.64 | 83.02 | 84.43 | 828,606 | +1.43(+1.72%) |
Aug 20, 2018 | 82.84 | 83.94 | 82.65 | 83.01 | 668,808 | +0.77(+0.93%) |
Aug 17, 2018 | 85.01 | 85.01 | 79.68 | 82.24 | 2,136,590 | -3.85(-4.47%) |
Aug 16, 2018 | 85.11 | 86.16 | 84.88 | 86.09 | 865,735 | +1.77(+2.10%) |
Aug 15, 2018 | 85.92 | 86.18 | 82.60 | 84.32 | 1,340,010 | -2.34(-2.70%) |
Aug 14, 2018 | 84.76 | 87.78 | 84.49 | 86.66 | 744,015 | +2.17(+2.57%) |
Aug 13, 2018 | 86.04 | 87.27 | 83.94 | 84.49 | 733,434 | -1.90(-2.20%) |
Aug 10, 2018 | 86.88 | 87.01 | 84.39 | 86.39 | 812,141 | -1.18(-1.35%) |
Aug 09, 2018 | 88.05 | 88.65 | 87.47 | 87.57 | 527,342 | -0.48(-0.55%) |
Aug 08, 2018 | 87.12 | 88.68 | 86.78 | 88.05 | 685,667 | +0.67(+0.77%) |
Aug 07, 2018 | 85.95 | 87.63 | 85.75 | 87.38 | 865,983 | +1.76(+2.05%) |
Aug 06, 2018 | 86.65 | 86.67 | 84.76 | 85.62 | 638,908 | -1.16(-1.34%) |
Aug 03, 2018 | 84.03 | 88.28 | 84.01 | 86.78 | 1,222,636 | +2.75(+3.27%) |
Aug 02, 2018 | 80.91 | 85.07 | 80.59 | 84.03 | 844,102 | +2.71(+3.34%) |
Aug 01, 2018 | 84.90 | 84.90 | 80.31 | 81.32 | 907,521 | -3.37(-3.97%) |
Jul 31, 2018 | 84.67 | 85.26 | 83.91 | 84.68 | 513,747 | +0.35(+0.41%) |
Jul 30, 2018 | 83.10 | 85.33 | 83.10 | 84.34 | 782,729 | +1.42(+1.71%) |
Jul 27, 2018 | 83.87 | 84.22 | 82.26 | 82.92 | 566,404 | -0.47(-0.57%) |
Jul 26, 2018 | 80.67 | 83.65 | 79.93 | 83.39 | 1,614,627 | +2.80(+3.48%) |
Jul 25, 2018 | 82.19 | 82.37 | 78.24 | 80.59 | 2,745,800 | -2.02(-2.44%) |
Jul 24, 2018 | 88.01 | 88.28 | 81.48 | 82.60 | 2,501,769 | -4.91(-5.61%) |
Jul 23, 2018 | 87.76 | 88.93 | 85.35 | 87.51 | 1,418,912 | -1.51(-1.69%) |
Jul 20, 2018 | 91.55 | 91.94 | 88.63 | 89.02 | 1,126,890 | -3.18(-3.45%) |
Jul 19, 2018 | 89.93 | 92.51 | 89.57 | 92.20 | 944,975 | +2.04(+2.27%) |
Jul 18, 2018 | 90.24 | 90.90 | 89.29 | 90.16 | 750,887 | -0.35(-0.38%) |
Jul 17, 2018 | 87.50 | 91.13 | 87.50 | 90.51 | 900,479 | +2.63(+3.00%) |
Jul 16, 2018 | 89.33 | 89.36 | 87.49 | 87.87 | 1,122,375 | -1.38(-1.55%) |
Jul 13, 2018 | 89.01 | 90.11 | 88.80 | 89.26 | 621,199 | +0.26(+0.29%) |
Jul 12, 2018 | 89.27 | 89.27 | 87.13 | 89.00 | 800,428 | +0.45(+0.50%) |
Jul 11, 2018 | 89.26 | 89.35 | 87.52 | 88.55 | 681,366 | -1.59(-1.76%) |
Jul 10, 2018 | 90.84 | 90.84 | 88.51 | 90.14 | 927,031 | -0.24(-0.27%) |
Jul 09, 2018 | 88.89 | 90.53 | 87.78 | 90.38 | 804,700 | +1.91(+2.16%) |
Jul 06, 2018 | 86.88 | 88.73 | 86.22 | 88.47 | 845,264 | +1.68(+1.93%) |
Jul 05, 2018 | 86.24 | 87.41 | 85.01 | 86.79 | 1,084,290 | +1.55(+1.82%) |
Jul 03, 2018 | 85.24 | 85.24 | 85.24 | 0 | -2.05(-2.35%) |