Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 84.95 | 86.75 | 84.06 | 86.70 | 70,900 | +1.50(+1.76%) |
Sep 27, 2018 | 84.15 | 85.95 | 84.15 | 85.20 | 64,493 | +0.90(+1.07%) |
Sep 26, 2018 | 87.80 | 88.88 | 84.05 | 84.30 | 119,473 | -3.70(-4.20%) |
Sep 25, 2018 | 89.75 | 89.90 | 87.85 | 88.00 | 58,027 | -1.20(-1.35%) |
Sep 24, 2018 | 89.80 | 90.65 | 88.95 | 89.20 | 65,424 | -0.55(-0.61%) |
Sep 21, 2018 | 89.30 | 89.85 | 87.75 | 89.75 | 228,900 | +0.40(+0.45%) |
Sep 20, 2018 | 90.55 | 91.85 | 88.80 | 89.35 | 45,291 | -0.80(-0.89%) |
Sep 19, 2018 | 90.50 | 91.75 | 89.80 | 90.15 | 61,111 | -0.10(-0.11%) |
Sep 18, 2018 | 88.80 | 90.25 | 88.78 | 90.25 | 42,471 | +1.70(+1.92%) |
Sep 17, 2018 | 89.40 | 90.10 | 87.74 | 88.55 | 53,596 | -0.65(-0.73%) |
Sep 14, 2018 | 88.90 | 89.85 | 88.55 | 89.20 | 45,600 | +0.00(+0.00%) |
Sep 13, 2018 | 89.85 | 90.80 | 88.50 | 89.20 | 85,802 | -0.25(-0.28%) |
Sep 12, 2018 | 91.10 | 91.50 | 88.30 | 89.45 | 48,156 | -1.55(-1.70%) |
Sep 11, 2018 | 90.65 | 91.70 | 89.60 | 91.00 | 48,348 | +0.30(+0.33%) |
Sep 10, 2018 | 90.45 | 92.75 | 90.01 | 90.70 | 63,643 | -0.15(-0.17%) |
Sep 07, 2018 | 89.85 | 91.70 | 89.50 | 90.85 | 53,400 | +0.90(+1.00%) |
Sep 06, 2018 | 89.60 | 92.50 | 89.35 | 89.95 | 77,730 | +0.65(+0.73%) |
Sep 05, 2018 | 90.05 | 90.22 | 88.50 | 89.30 | 34,006 | -0.50(-0.56%) |
Sep 04, 2018 | 88.85 | 90.15 | 88.10 | 89.80 | 101,049 | +1.35(+1.53%) |
Aug 31, 2018 | 88.45 | 88.45 | 88.45 | 0 | -0.85(-0.95%) | |
Aug 30, 2018 | 89.50 | 90.47 | 88.50 | 89.30 | 52,527 | -0.20(-0.22%) |
Aug 29, 2018 | 88.55 | 90.70 | 88.55 | 89.50 | 79,513 | +1.45(+1.65%) |
Aug 28, 2018 | 89.50 | 89.80 | 87.12 | 88.05 | 87,898 | -1.45(-1.62%) |
Aug 27, 2018 | 87.95 | 90.60 | 87.50 | 89.50 | 91,117 | +3.00(+3.47%) |
Aug 24, 2018 | 88.30 | 88.50 | 85.90 | 86.50 | 113,200 | -1.40(-1.59%) |
Aug 23, 2018 | 86.55 | 88.38 | 86.50 | 87.90 | 92,072 | +1.35(+1.56%) |
Aug 22, 2018 | 88.45 | 88.85 | 86.30 | 86.55 | 52,728 | -1.60(-1.82%) |
Aug 21, 2018 | 86.20 | 89.75 | 86.20 | 88.15 | 118,633 | +2.00(+2.32%) |
Aug 20, 2018 | 83.90 | 86.50 | 83.34 | 86.15 | 60,134 | +2.40(+2.87%) |
Aug 17, 2018 | 83.85 | 84.90 | 83.30 | 83.75 | 55,600 | -0.30(-0.36%) |
Aug 16, 2018 | 82.90 | 84.35 | 82.55 | 84.05 | 47,998 | +1.60(+1.94%) |
Aug 15, 2018 | 84.55 | 84.80 | 81.35 | 82.45 | 78,156 | -2.75(-3.23%) |
Aug 14, 2018 | 83.00 | 85.90 | 83.00 | 85.20 | 55,387 | +2.40(+2.90%) |
Aug 13, 2018 | 84.95 | 85.90 | 82.60 | 82.80 | 80,706 | -1.85(-2.19%) |
Aug 10, 2018 | 83.00 | 85.00 | 83.00 | 84.65 | 133,900 | +1.65(+1.99%) |
Aug 09, 2018 | 80.90 | 84.60 | 80.05 | 83.00 | 549,349 | -6.10(-6.85%) |
Aug 08, 2018 | 90.30 | 90.57 | 88.55 | 89.10 | 78,669 | -1.85(-2.03%) |
Aug 07, 2018 | 90.25 | 91.55 | 89.20 | 90.95 | 76,194 | +2.00(+2.25%) |
Aug 06, 2018 | 85.00 | 90.60 | 85.00 | 88.95 | 148,731 | +3.95(+4.65%) |
Aug 03, 2018 | 85.00 | 85.90 | 80.50 | 85.00 | 184,100 | +6.75(+8.63%) |
Aug 02, 2018 | 76.10 | 78.35 | 75.45 | 78.25 | 77,415 | +2.25(+2.96%) |
Aug 01, 2018 | 74.70 | 76.10 | 73.55 | 76.00 | 68,320 | +0.70(+0.93%) |
Jul 31, 2018 | 73.70 | 76.15 | 73.60 | 75.30 | 51,268 | +2.10(+2.87%) |
Jul 30, 2018 | 74.35 | 75.62 | 73.20 | 73.20 | 43,224 | -0.55(-0.75%) |
Jul 27, 2018 | 76.20 | 77.00 | 73.65 | 73.75 | 62,300 | -1.85(-2.45%) |
Jul 26, 2018 | 73.50 | 76.85 | 73.50 | 75.60 | 66,910 | +2.10(+2.86%) |
Jul 25, 2018 | 73.58 | 72.25 | 73.50 | 35,810 | +0.60(+0.82%) | |
Jul 24, 2018 | 73.10 | 73.55 | 72.30 | 72.90 | 37,230 | -0.15(-0.21%) |
Jul 23, 2018 | 71.50 | 73.95 | 71.50 | 73.05 | 52,151 | +1.55(+2.17%) |
Jul 20, 2018 | 72.05 | 72.92 | 71.00 | 71.50 | 53,977 | -0.75(-1.04%) |
Jul 19, 2018 | 72.35 | 72.60 | 71.90 | 72.25 | 41,171 | -0.10(-0.14%) |
Jul 18, 2018 | 72.90 | 73.00 | 71.90 | 72.35 | 24,437 | -0.55(-0.75%) |
Jul 17, 2018 | 71.80 | 73.20 | 71.80 | 72.90 | 33,175 | +0.80(+1.11%) |
Jul 16, 2018 | 74.15 | 74.15 | 70.95 | 72.10 | 36,664 | -1.90(-2.57%) |
Jul 13, 2018 | 73.50 | 74.35 | 72.88 | 74.00 | 36,161 | +0.55(+0.75%) |
Jul 12, 2018 | 73.40 | 73.65 | 71.90 | 73.45 | 40,002 | +0.45(+0.62%) |
Jul 11, 2018 | 72.55 | 73.20 | 71.69 | 73.00 | 38,941 | +0.15(+0.21%) |
Jul 10, 2018 | 73.30 | 73.80 | 72.15 | 72.85 | 48,425 | -0.45(-0.61%) |
Jul 09, 2018 | 74.05 | 74.30 | 72.31 | 73.30 | 41,936 | -0.15(-0.20%) |
Jul 06, 2018 | 72.75 | 74.53 | 72.75 | 73.45 | 38,135 | +1.15(+1.59%) |
Jul 05, 2018 | 69.80 | 72.65 | 69.50 | 72.30 | 51,881 | +2.45(+3.51%) |
Jul 03, 2018 | 69.85 | 69.85 | 69.85 | 0 | +0.45(+0.65%) |