Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 83.44 | 83.94 | 83.17 | 83.20 | 431,700 | +0.17(+0.20%) |
Sep 27, 2018 | 83.25 | 83.60 | 83.02 | 83.03 | 840,324 | -0.66(-0.79%) |
Sep 26, 2018 | 82.98 | 83.77 | 82.94 | 83.69 | 671,306 | +0.88(+1.07%) |
Sep 25, 2018 | 82.71 | 82.97 | 82.60 | 82.81 | 447,811 | +0.14(+0.16%) |
Sep 24, 2018 | 83.69 | 83.72 | 82.67 | 82.67 | 282,452 | -1.31(-1.56%) |
Sep 21, 2018 | 84.31 | 84.59 | 83.97 | 83.98 | 487,200 | -0.39(-0.46%) |
Sep 20, 2018 | 84.02 | 84.46 | 83.88 | 84.37 | 388,487 | +1.62(+1.96%) |
Sep 19, 2018 | 82.66 | 82.88 | 82.53 | 82.75 | 315,259 | -0.49(-0.59%) |
Sep 18, 2018 | 83.71 | 83.94 | 83.20 | 83.24 | 231,800 | -0.47(-0.57%) |
Sep 17, 2018 | 83.86 | 84.07 | 83.71 | 83.71 | 578,800 | -0.30(-0.35%) |
Sep 14, 2018 | 84.22 | 84.22 | 83.87 | 84.00 | 185,300 | -0.03(-0.03%) |
Sep 13, 2018 | 84.16 | 84.18 | 83.82 | 84.03 | 206,318 | +0.24(+0.29%) |
Sep 12, 2018 | 83.43 | 83.87 | 83.40 | 83.79 | 251,214 | +0.84(+1.01%) |
Sep 11, 2018 | 83.20 | 83.22 | 82.62 | 82.95 | 426,526 | -0.39(-0.47%) |
Sep 10, 2018 | 83.41 | 83.75 | 83.28 | 83.35 | 269,370 | +0.41(+0.49%) |
Sep 07, 2018 | 82.88 | 83.44 | 82.66 | 82.94 | 275,600 | +0.01(+0.01%) |
Sep 06, 2018 | 82.28 | 82.97 | 82.25 | 82.93 | 251,570 | +0.62(+0.75%) |
Sep 05, 2018 | 82.12 | 82.50 | 82.08 | 82.31 | 303,344 | -0.30(-0.36%) |
Sep 04, 2018 | 82.33 | 82.65 | 82.28 | 82.61 | 289,429 | -1.14(-1.36%) |
Aug 31, 2018 | 83.75 | 83.75 | 83.75 | 0 | +0.32(+0.38%) | |
Aug 30, 2018 | 83.65 | 83.81 | 83.35 | 83.43 | 450,802 | -0.52(-0.62%) |
Aug 29, 2018 | 83.77 | 83.95 | 83.57 | 83.95 | 239,202 | +0.86(+1.04%) |
Aug 28, 2018 | 83.34 | 83.56 | 83.06 | 83.09 | 403,685 | -0.29(-0.35%) |
Aug 27, 2018 | 82.97 | 83.40 | 82.95 | 83.38 | 294,315 | +0.60(+0.72%) |
Aug 24, 2018 | 82.72 | 83.08 | 82.66 | 82.78 | 185,500 | +0.14(+0.17%) |
Aug 23, 2018 | 82.87 | 82.95 | 82.45 | 82.64 | 262,701 | -0.06(-0.08%) |
Aug 22, 2018 | 83.15 | 83.16 | 82.58 | 82.70 | 304,627 | -0.31(-0.38%) |
Aug 21, 2018 | 83.06 | 83.20 | 82.81 | 83.02 | 868,346 | +0.53(+0.64%) |
Aug 20, 2018 | 82.16 | 82.54 | 82.08 | 82.49 | 598,364 | +0.44(+0.54%) |
Aug 17, 2018 | 81.28 | 82.12 | 81.26 | 82.05 | 997,900 | +0.57(+0.70%) |
Aug 16, 2018 | 81.48 | 81.69 | 81.42 | 81.48 | 216,507 | -0.27(-0.33%) |
Aug 15, 2018 | 81.03 | 81.79 | 80.96 | 81.75 | 253,229 | +0.12(+0.15%) |
Aug 14, 2018 | 81.50 | 81.74 | 81.37 | 81.63 | 512,848 | +0.57(+0.71%) |
Aug 13, 2018 | 81.11 | 81.26 | 80.96 | 81.06 | 169,401 | +0.05(+0.06%) |
Aug 10, 2018 | 81.41 | 81.56 | 80.76 | 81.01 | 249,200 | -1.29(-1.57%) |
Aug 09, 2018 | 82.36 | 82.53 | 82.28 | 82.30 | 177,009 | -0.13(-0.16%) |
Aug 08, 2018 | 82.29 | 82.46 | 82.05 | 82.43 | 262,718 | +0.08(+0.10%) |
Aug 07, 2018 | 82.25 | 82.42 | 82.20 | 82.35 | 268,626 | +0.53(+0.65%) |
Aug 06, 2018 | 81.67 | 82.00 | 81.58 | 81.81 | 133,843 | -0.14(-0.18%) |
Aug 03, 2018 | 81.32 | 82.03 | 81.30 | 81.96 | 280,600 | +0.53(+0.65%) |
Aug 02, 2018 | 81.59 | 81.74 | 81.09 | 81.43 | 471,702 | +0.40(+0.49%) |
Aug 01, 2018 | 81.34 | 81.59 | 80.86 | 81.03 | 299,251 | -0.48(-0.59%) |
Jul 31, 2018 | 81.81 | 81.85 | 81.35 | 81.51 | 256,913 | -0.49(-0.60%) |
Jul 30, 2018 | 81.96 | 82.17 | 81.81 | 82.00 | 203,162 | +0.44(+0.55%) |
Jul 27, 2018 | 81.66 | 81.85 | 81.52 | 81.56 | 286,000 | -0.10(-0.13%) |
Jul 26, 2018 | 82.10 | 82.19 | 81.66 | 81.66 | 659,490 | +0.80(+0.99%) |
Jul 25, 2018 | 80.33 | 80.89 | 80.03 | 80.86 | 1,238,012 | +0.47(+0.58%) |
Jul 24, 2018 | 80.47 | 80.85 | 80.33 | 80.39 | 493,150 | -0.72(-0.88%) |
Jul 23, 2018 | 81.58 | 81.64 | 81.06 | 81.11 | 317,350 | -0.32(-0.39%) |
Jul 20, 2018 | 80.87 | 81.50 | 80.80 | 81.43 | 481,123 | +1.24(+1.55%) |
Jul 19, 2018 | 80.17 | 80.41 | 79.74 | 80.19 | 278,731 | +0.58(+0.73%) |
Jul 18, 2018 | 79.60 | 79.73 | 79.22 | 79.61 | 383,270 | +0.47(+0.59%) |
Jul 17, 2018 | 79.07 | 79.37 | 79.04 | 79.14 | 491,814 | -0.77(-0.96%) |
Jul 16, 2018 | 79.83 | 80.12 | 79.77 | 79.91 | 254,971 | +0.21(+0.26%) |
Jul 13, 2018 | 79.70 | 79.22 | 79.70 | 325,625 | +0.31(+0.39%) | |
Jul 12, 2018 | 79.53 | 79.81 | 79.28 | 79.39 | 386,605 | -0.36(-0.45%) |
Jul 11, 2018 | 79.85 | 80.25 | 79.59 | 79.75 | 275,558 | -0.38(-0.47%) |
Jul 10, 2018 | 80.06 | 80.25 | 79.95 | 80.13 | 445,508 | +0.06(+0.07%) |
Jul 09, 2018 | 80.58 | 80.66 | 80.04 | 80.07 | 1,125,923 | -0.49(-0.61%) |
Jul 06, 2018 | 80.41 | 80.80 | 80.36 | 80.56 | 261,392 | +0.57(+0.71%) |
Jul 05, 2018 | 79.74 | 80.02 | 79.53 | 79.99 | 490,317 | +0.56(+0.71%) |
Jul 03, 2018 | 79.42 | 79.42 | 79.42 | 0 | +1.52(+1.94%) |