Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 86.32 | 87.95 | 86.06 | 87.77 | 333,883 | +1.42(+1.64%) |
Sep 27, 2018 | 85.77 | 86.54 | 85.28 | 86.35 | 279,557 | +0.54(+0.63%) |
Sep 26, 2018 | 85.14 | 86.23 | 85.08 | 85.81 | 197,174 | +0.86(+1.01%) |
Sep 25, 2018 | 84.60 | 84.99 | 84.07 | 84.95 | 171,410 | +0.70(+0.83%) |
Sep 24, 2018 | 85.29 | 85.59 | 83.63 | 84.25 | 242,699 | -1.39(-1.63%) |
Sep 21, 2018 | 86.50 | 86.72 | 85.07 | 85.64 | 598,869 | -0.88(-1.01%) |
Sep 20, 2018 | 86.91 | 87.30 | 85.94 | 86.52 | 272,444 | +0.32(+0.37%) |
Sep 19, 2018 | 87.17 | 87.90 | 85.73 | 86.20 | 272,621 | -1.12(-1.28%) |
Sep 18, 2018 | 87.77 | 88.18 | 86.44 | 87.32 | 195,904 | +0.10(+0.11%) |
Sep 17, 2018 | 86.70 | 87.29 | 86.40 | 87.22 | 379,433 | +0.45(+0.52%) |
Sep 14, 2018 | 86.78 | 87.27 | 86.19 | 86.77 | 399,622 | +0.04(+0.04%) |
Sep 13, 2018 | 84.64 | 86.96 | 84.64 | 86.73 | 238,281 | +2.55(+3.02%) |
Sep 12, 2018 | 84.47 | 84.68 | 83.92 | 84.19 | 555,348 | +0.00(+0.00%) |
Sep 11, 2018 | 83.48 | 84.38 | 82.05 | 84.19 | 324,851 | +0.13(+0.16%) |
Sep 10, 2018 | 84.97 | 85.01 | 83.50 | 84.05 | 463,245 | -0.48(-0.57%) |
Sep 07, 2018 | 83.63 | 84.64 | 83.51 | 84.53 | 308,286 | +0.42(+0.50%) |
Sep 06, 2018 | 83.28 | 85.10 | 83.28 | 84.12 | 528,683 | +0.73(+0.87%) |
Sep 05, 2018 | 83.19 | 83.58 | 82.64 | 83.39 | 209,128 | -0.20(-0.24%) |
Sep 04, 2018 | 84.63 | 85.22 | 83.38 | 83.59 | 505,910 | -1.44(-1.69%) |
Aug 31, 2018 | 85.03 | 85.03 | 85.03 | 0 | -0.96(-1.11%) | |
Aug 30, 2018 | 85.93 | 86.08 | 84.69 | 85.99 | 239,225 | -0.59(-0.69%) |
Aug 29, 2018 | 85.92 | 86.76 | 85.76 | 86.58 | 239,635 | +0.67(+0.77%) |
Aug 28, 2018 | 87.53 | 88.27 | 85.28 | 85.92 | 201,319 | -1.86(-2.12%) |
Aug 27, 2018 | 86.82 | 88.33 | 86.82 | 87.78 | 189,120 | +1.69(+1.97%) |
Aug 24, 2018 | 86.48 | 87.11 | 85.55 | 86.09 | 260,589 | +0.09(+0.10%) |
Aug 23, 2018 | 87.07 | 87.18 | 85.71 | 86.00 | 402,939 | -1.14(-1.30%) |
Aug 22, 2018 | 86.40 | 87.50 | 85.84 | 87.13 | 379,094 | +0.69(+0.80%) |
Aug 21, 2018 | 86.35 | 87.19 | 85.43 | 86.44 | 337,598 | +0.43(+0.49%) |
Aug 20, 2018 | 85.38 | 86.40 | 85.38 | 86.01 | 287,179 | +0.48(+0.56%) |
Aug 17, 2018 | 84.60 | 86.19 | 84.38 | 85.54 | 696,069 | +0.74(+0.88%) |
Aug 16, 2018 | 84.60 | 85.23 | 84.03 | 84.79 | 336,326 | +0.83(+0.99%) |
Aug 15, 2018 | 84.37 | 84.60 | 83.35 | 83.96 | 379,627 | -1.18(-1.39%) |
Aug 14, 2018 | 85.20 | 86.55 | 84.84 | 85.14 | 1,018,788 | +0.63(+0.75%) |
Aug 13, 2018 | 84.66 | 85.48 | 84.02 | 84.51 | 553,692 | -0.27(-0.32%) |
Aug 10, 2018 | 86.56 | 86.56 | 83.74 | 84.78 | 1,215,217 | -3.27(-3.72%) |
Aug 09, 2018 | 89.55 | 89.68 | 87.76 | 88.05 | 666,186 | -1.48(-1.65%) |
Aug 08, 2018 | 89.27 | 89.58 | 88.79 | 89.54 | 250,489 | +0.46(+0.52%) |
Aug 07, 2018 | 87.32 | 89.37 | 87.20 | 89.07 | 556,008 | +2.20(+2.53%) |
Aug 06, 2018 | 87.15 | 87.21 | 86.44 | 86.87 | 483,013 | +0.16(+0.18%) |
Aug 03, 2018 | 86.66 | 87.26 | 86.36 | 86.71 | 394,097 | +0.41(+0.47%) |
Aug 02, 2018 | 85.60 | 86.55 | 85.52 | 86.31 | 427,172 | -0.16(-0.18%) |
Aug 01, 2018 | 86.91 | 87.73 | 86.29 | 86.47 | 238,640 | -0.57(-0.65%) |
Jul 31, 2018 | 86.80 | 87.48 | 86.21 | 87.03 | 524,370 | +0.19(+0.21%) |
Jul 30, 2018 | 87.43 | 87.43 | 86.57 | 86.85 | 270,697 | -0.39(-0.45%) |
Jul 27, 2018 | 86.91 | 87.93 | 86.28 | 87.24 | 284,832 | +0.67(+0.77%) |
Jul 26, 2018 | 87.37 | 87.90 | 86.24 | 86.57 | 456,133 | -0.72(-0.82%) |
Jul 25, 2018 | 86.33 | 87.31 | 85.75 | 87.29 | 660,206 | +0.99(+1.15%) |
Jul 24, 2018 | 85.45 | 86.90 | 85.16 | 86.30 | 357,826 | +1.28(+1.50%) |
Jul 23, 2018 | 84.41 | 85.18 | 83.96 | 85.02 | 156,502 | +0.24(+0.28%) |
Jul 20, 2018 | 84.79 | 85.09 | 83.89 | 84.78 | 312,085 | +0.46(+0.55%) |
Jul 19, 2018 | 84.25 | 85.41 | 83.92 | 84.32 | 209,186 | -0.73(-0.86%) |
Jul 18, 2018 | 84.52 | 85.46 | 84.21 | 85.05 | 369,505 | +0.35(+0.41%) |
Jul 17, 2018 | 84.60 | 85.37 | 84.11 | 84.70 | 329,858 | -0.05(-0.06%) |
Jul 16, 2018 | 84.60 | 84.91 | 83.60 | 84.75 | 316,369 | +0.04(+0.05%) |
Jul 13, 2018 | 84.35 | 84.77 | 83.70 | 84.71 | 432,087 | +0.43(+0.51%) |
Jul 12, 2018 | 84.06 | 85.20 | 83.98 | 84.28 | 640,017 | +0.50(+0.59%) |
Jul 11, 2018 | 83.32 | 84.53 | 83.06 | 83.79 | 439,267 | +0.03(+0.03%) |
Jul 10, 2018 | 83.86 | 84.18 | 82.09 | 83.76 | 910,616 | -0.16(-0.19%) |
Jul 09, 2018 | 84.91 | 85.32 | 83.67 | 83.92 | 413,687 | -0.97(-1.14%) |
Jul 06, 2018 | 82.64 | 85.80 | 81.30 | 84.89 | 934,309 | +2.25(+2.73%) |
Jul 05, 2018 | 78.56 | 82.94 | 78.33 | 82.64 | 1,003,487 | +4.39(+5.61%) |
Jul 03, 2018 | 78.25 | 78.25 | 78.25 | 0 | +1.83(+2.39%) |