Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 85.70 | 87.56 | 85.61 | 87.27 | 860,872 | +1.42(+1.65%) |
Sep 27, 2018 | 84.82 | 86.10 | 84.82 | 85.85 | 807,026 | +1.03(+1.21%) |
Sep 26, 2018 | 85.65 | 85.95 | 84.48 | 84.82 | 781,450 | -0.93(-1.09%) |
Sep 25, 2018 | 85.41 | 85.92 | 85.07 | 85.75 | 722,005 | +0.78(+0.92%) |
Sep 24, 2018 | 85.51 | 85.97 | 84.58 | 84.97 | 1,129,498 | -0.69(-0.80%) |
Sep 21, 2018 | 85.65 | 86.24 | 84.92 | 85.65 | 1,557,166 | +0.05(+0.06%) |
Sep 20, 2018 | 84.23 | 86.59 | 83.55 | 85.61 | 1,112,468 | +1.67(+1.98%) |
Sep 19, 2018 | 83.74 | 84.09 | 83.06 | 83.94 | 404,487 | +0.54(+0.65%) |
Sep 18, 2018 | 81.64 | 83.82 | 81.64 | 83.40 | 588,979 | +1.81(+2.22%) |
Sep 17, 2018 | 82.57 | 83.40 | 81.20 | 81.59 | 773,110 | -1.62(-1.94%) |
Sep 14, 2018 | 84.04 | 84.58 | 82.91 | 83.21 | 663,623 | -0.83(-0.99%) |
Sep 13, 2018 | 84.43 | 84.92 | 83.50 | 84.04 | 596,503 | +0.10(+0.12%) |
Sep 12, 2018 | 83.30 | 84.38 | 82.91 | 83.94 | 634,396 | +0.20(+0.23%) |
Sep 11, 2018 | 82.81 | 83.87 | 82.28 | 83.74 | 484,782 | +0.64(+0.77%) |
Sep 10, 2018 | 82.28 | 83.35 | 81.00 | 83.11 | 867,909 | +0.78(+0.95%) |
Sep 07, 2018 | 80.66 | 82.89 | 80.32 | 82.32 | 1,423,624 | +1.13(+1.39%) |
Sep 06, 2018 | 80.95 | 81.74 | 80.71 | 81.20 | 878,216 | +0.29(+0.36%) |
Sep 05, 2018 | 82.72 | 83.06 | 80.29 | 80.90 | 1,300,533 | -2.25(-2.71%) |
Sep 04, 2018 | 84.19 | 84.58 | 81.83 | 83.16 | 1,072,543 | -1.03(-1.22%) |
Aug 31, 2018 | 84.19 | 84.19 | 84.19 | 0 | +0.49(+0.59%) | |
Aug 30, 2018 | 84.09 | 85.12 | 82.96 | 83.70 | 951,247 | -0.54(-0.64%) |
Aug 29, 2018 | 83.16 | 84.48 | 82.52 | 84.23 | 990,467 | +1.22(+1.47%) |
Aug 28, 2018 | 81.49 | 83.35 | 81.15 | 83.01 | 1,174,198 | +1.86(+2.29%) |
Aug 27, 2018 | 80.51 | 81.44 | 80.22 | 81.15 | 835,659 | +0.93(+1.16%) |
Aug 24, 2018 | 79.19 | 80.51 | 78.90 | 80.22 | 686,900 | +1.22(+1.55%) |
Aug 23, 2018 | 79.04 | 79.39 | 78.53 | 78.99 | 710,946 | +0.20(+0.25%) |
Aug 22, 2018 | 77.62 | 78.95 | 76.77 | 78.80 | 954,576 | +0.54(+0.69%) |
Aug 21, 2018 | 78.01 | 78.87 | 77.82 | 78.26 | 601,774 | +0.71(+0.92%) |
Aug 20, 2018 | 77.23 | 78.11 | 76.99 | 77.55 | 766,869 | +0.27(+0.35%) |
Aug 17, 2018 | 77.62 | 77.87 | 76.47 | 77.28 | 973,484 | -0.39(-0.50%) |
Aug 16, 2018 | 78.95 | 78.95 | 77.43 | 77.67 | 725,309 | -0.34(-0.44%) |
Aug 15, 2018 | 77.48 | 78.46 | 76.20 | 78.01 | 1,200,526 | -0.05(-0.06%) |
Aug 14, 2018 | 79.29 | 79.48 | 77.82 | 78.06 | 757,705 | -1.18(-1.48%) |
Aug 13, 2018 | 78.55 | 80.27 | 78.36 | 79.24 | 533,661 | +0.64(+0.81%) |
Aug 10, 2018 | 79.63 | 80.22 | 78.41 | 78.60 | 923,967 | -1.67(-2.07%) |
Aug 09, 2018 | 80.90 | 81.64 | 80.02 | 80.27 | 657,718 | -0.44(-0.55%) |
Aug 08, 2018 | 81.54 | 81.69 | 80.17 | 80.71 | 640,897 | -0.88(-1.08%) |
Aug 07, 2018 | 82.81 | 83.03 | 81.32 | 81.59 | 621,633 | -0.73(-0.89%) |
Aug 06, 2018 | 81.25 | 82.72 | 80.52 | 82.32 | 790,586 | +1.02(+1.26%) |
Aug 03, 2018 | 81.25 | 81.84 | 80.71 | 81.30 | 1,329,421 | +0.44(+0.54%) |
Aug 02, 2018 | 78.86 | 81.06 | 78.47 | 80.86 | 1,257,103 | +1.85(+2.35%) |
Aug 01, 2018 | 79.15 | 79.93 | 78.52 | 79.01 | 980,519 | -0.10(-0.12%) |
Jul 31, 2018 | 79.30 | 80.03 | 78.45 | 79.10 | 2,031,829 | -0.20(-0.25%) |
Jul 30, 2018 | 76.13 | 79.71 | 75.49 | 79.30 | 2,618,622 | +3.32(+4.37%) |
Jul 27, 2018 | 82.03 | 84.18 | 75.20 | 75.98 | 7,631,035 | -25.96(-25.47%) |
Jul 26, 2018 | 105.70 | 100.72 | 101.94 | 1,196,040 | -3.76(-3.56%) | |
Jul 25, 2018 | 104.43 | 105.94 | 104.09 | 105.70 | 889,316 | +1.32(+1.26%) |
Jul 24, 2018 | 106.58 | 107.31 | 103.41 | 104.38 | 328,979 | -1.71(-1.61%) |
Jul 23, 2018 | 106.28 | 106.68 | 105.09 | 106.09 | 424,354 | -0.39(-0.37%) |
Jul 20, 2018 | 107.02 | 107.60 | 106.48 | 106.48 | 252,630 | -0.15(-0.14%) |
Jul 19, 2018 | 107.75 | 106.14 | 106.63 | 506,678 | -0.39(-0.36%) | |
Jul 18, 2018 | 107.31 | 107.99 | 106.75 | 107.02 | 381,781 | -0.05(-0.05%) |
Jul 17, 2018 | 106.58 | 107.99 | 105.50 | 107.07 | 608,845 | +0.49(+0.46%) |
Jul 16, 2018 | 107.80 | 107.94 | 105.89 | 106.58 | 507,576 | -1.17(-1.09%) |
Jul 13, 2018 | 108.43 | 109.51 | 107.41 | 107.75 | 355,199 | -0.98(-0.90%) |
Jul 12, 2018 | 106.97 | 109.82 | 106.97 | 108.72 | 460,500 | +2.10(+1.97%) |
Jul 11, 2018 | 105.41 | 107.99 | 105.31 | 106.63 | 466,506 | +0.24(+0.23%) |
Jul 10, 2018 | 106.09 | 106.48 | 105.36 | 106.38 | 350,961 | +0.78(+0.74%) |
Jul 09, 2018 | 104.33 | 106.53 | 103.89 | 105.60 | 538,956 | +1.42(+1.36%) |
Jul 06, 2018 | 103.11 | 104.38 | 102.97 | 104.19 | 258,079 | +1.32(+1.28%) |
Jul 05, 2018 | 102.43 | 102.94 | 101.36 | 102.87 | 489,418 | +1.27(+1.25%) |
Jul 03, 2018 | 101.60 | 101.60 | 101.60 | 0 | +0.05(+0.05%) |