Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 84.27 | 84.28 | 84.13 | 84.15 | 53,400 | -0.18(-0.21%) |
Sep 27, 2018 | 84.58 | 84.61 | 84.28 | 84.33 | 69,538 | -0.50(-0.59%) |
Sep 26, 2018 | 84.60 | 84.84 | 84.54 | 84.83 | 69,686 | +0.18(+0.21%) |
Sep 25, 2018 | 84.76 | 84.76 | 84.64 | 84.65 | 23,377 | -0.14(-0.17%) |
Sep 24, 2018 | 84.93 | 85.03 | 84.78 | 84.79 | 108,439 | -0.14(-0.16%) |
Sep 21, 2018 | 84.81 | 84.98 | 84.80 | 84.93 | 153,400 | -0.11(-0.13%) |
Sep 20, 2018 | 85.26 | 85.26 | 84.92 | 85.04 | 35,301 | -0.13(-0.15%) |
Sep 19, 2018 | 85.17 | 85.25 | 85.12 | 85.17 | 14,334 | +0.07(+0.08%) |
Sep 18, 2018 | 85.21 | 85.21 | 85.09 | 85.10 | 38,259 | -0.40(-0.47%) |
Sep 17, 2018 | 85.36 | 85.53 | 85.35 | 85.50 | 21,643 | +0.15(+0.18%) |
Sep 14, 2018 | 85.38 | 85.48 | 85.26 | 85.35 | 123,500 | -0.05(-0.06%) |
Sep 13, 2018 | 85.78 | 85.78 | 85.38 | 85.40 | 135,950 | -0.54(-0.63%) |
Sep 12, 2018 | 85.86 | 86.05 | 85.80 | 85.94 | 103,941 | +0.25(+0.29%) |
Sep 11, 2018 | 85.85 | 85.85 | 85.65 | 85.69 | 27,728 | -0.32(-0.37%) |
Sep 10, 2018 | 86.05 | 86.07 | 85.96 | 86.01 | 22,797 | -0.13(-0.15%) |
Sep 07, 2018 | 86.18 | 86.33 | 85.96 | 86.14 | 101,800 | -0.10(-0.12%) |
Sep 06, 2018 | 86.03 | 86.38 | 85.74 | 86.24 | 29,205 | +0.50(+0.58%) |
Sep 05, 2018 | 85.62 | 85.81 | 85.55 | 85.74 | 47,269 | -0.05(-0.06%) |
Sep 04, 2018 | 85.80 | 86.03 | 85.75 | 85.79 | 52,269 | -0.30(-0.35%) |
Aug 31, 2018 | 86.09 | 86.09 | 86.09 | 0 | -0.08(-0.09%) | |
Aug 30, 2018 | 85.85 | 86.17 | 85.85 | 86.17 | 185,731 | +0.54(+0.63%) |
Aug 29, 2018 | 85.90 | 85.90 | 85.55 | 85.63 | 119,613 | -0.40(-0.46%) |
Aug 28, 2018 | 86.08 | 86.21 | 85.99 | 86.03 | 43,019 | -0.09(-0.10%) |
Aug 27, 2018 | 86.16 | 86.21 | 86.09 | 86.12 | 28,032 | +0.05(+0.06%) |
Aug 24, 2018 | 85.91 | 86.08 | 85.85 | 86.07 | 53,100 | +0.11(+0.13%) |
Aug 23, 2018 | 86.24 | 86.24 | 85.95 | 85.96 | 42,356 | -0.66(-0.76%) |
Aug 22, 2018 | 86.66 | 86.68 | 86.49 | 86.62 | 20,181 | -0.04(-0.05%) |
Aug 21, 2018 | 86.69 | 86.71 | 86.56 | 86.66 | 47,528 | -0.22(-0.25%) |
Aug 20, 2018 | 86.64 | 86.88 | 86.57 | 86.88 | 313,938 | +0.39(+0.45%) |
Aug 17, 2018 | 86.61 | 86.70 | 86.46 | 86.49 | 54,600 | +0.23(+0.27%) |
Aug 16, 2018 | 86.51 | 86.51 | 86.10 | 86.26 | 51,463 | -0.19(-0.22%) |
Aug 15, 2018 | 86.27 | 86.60 | 86.25 | 86.45 | 102,289 | +0.43(+0.50%) |
Aug 14, 2018 | 86.32 | 86.37 | 85.95 | 86.02 | 198,271 | -0.44(-0.51%) |
Aug 13, 2018 | 86.35 | 86.48 | 86.24 | 86.46 | 49,682 | +0.14(+0.16%) |
Aug 10, 2018 | 86.32 | 86.54 | 86.23 | 86.32 | 71,100 | +0.20(+0.23%) |
Aug 09, 2018 | 86.18 | 86.29 | 86.10 | 86.12 | 94,513 | -0.06(-0.07%) |
Aug 08, 2018 | 86.11 | 86.25 | 86.11 | 86.18 | 24,283 | +0.31(+0.36%) |
Aug 07, 2018 | 86.10 | 86.11 | 85.80 | 85.87 | 48,756 | +0.01(+0.01%) |
Aug 06, 2018 | 85.85 | 85.92 | 85.82 | 85.86 | 106,913 | -0.18(-0.21%) |
Aug 03, 2018 | 85.88 | 86.11 | 85.87 | 86.04 | 255,500 | +0.36(+0.42%) |
Aug 02, 2018 | 85.90 | 85.92 | 85.63 | 85.68 | 137,671 | -0.04(-0.05%) |
Aug 01, 2018 | 85.42 | 85.87 | 85.42 | 85.72 | 69,047 | +0.14(+0.16%) |
Jul 31, 2018 | 85.56 | 85.64 | 85.48 | 85.58 | 264,222 | -0.59(-0.68%) |
Jul 30, 2018 | 86.16 | 86.26 | 86.13 | 86.17 | 72,892 | -0.03(-0.03%) |
Jul 27, 2018 | 86.25 | 86.35 | 86.17 | 86.20 | 20,891 | +0.19(+0.22%) |
Jul 26, 2018 | 86.18 | 86.25 | 86.01 | 86.01 | 207,200 | -0.22(-0.26%) |
Jul 25, 2018 | 86.19 | 86.44 | 86.13 | 86.23 | 320,633 | +0.17(+0.20%) |
Jul 24, 2018 | 86.10 | 86.20 | 85.97 | 86.06 | 15,422 | +0.17(+0.20%) |
Jul 23, 2018 | 86.00 | 86.00 | 85.80 | 85.89 | 148,931 | +0.09(+0.10%) |
Jul 20, 2018 | 85.53 | 85.91 | 85.50 | 85.80 | 542,527 | +0.75(+0.88%) |
Jul 19, 2018 | 84.63 | 85.38 | 84.63 | 85.05 | 183,049 | +0.28(+0.33%) |
Jul 18, 2018 | 84.80 | 84.86 | 84.75 | 84.77 | 29,393 | -0.02(-0.02%) |
Jul 17, 2018 | 84.93 | 84.93 | 84.73 | 84.79 | 227,983 | -0.43(-0.50%) |
Jul 16, 2018 | 85.08 | 85.24 | 85.08 | 85.22 | 12,877 | +0.03(+0.04%) |
Jul 13, 2018 | 85.05 | 85.21 | 85.03 | 85.19 | 46,806 | +0.13(+0.15%) |
Jul 12, 2018 | 85.08 | 85.15 | 85.03 | 85.06 | 70,299 | -0.33(-0.39%) |
Jul 11, 2018 | 86.06 | 86.06 | 85.32 | 85.39 | 262,262 | -0.64(-0.74%) |
Jul 10, 2018 | 86.08 | 86.08 | 85.99 | 86.03 | 87,662 | -0.34(-0.39%) |
Jul 09, 2018 | 86.59 | 86.59 | 86.32 | 86.37 | 121,155 | -0.33(-0.38%) |
Jul 06, 2018 | 86.64 | 86.73 | 86.60 | 86.70 | 16,209 | +0.15(+0.17%) |
Jul 05, 2018 | 86.56 | 86.60 | 86.48 | 86.55 | 29,909 | -0.07(-0.08%) |
Jul 03, 2018 | 86.62 | 86.62 | 86.62 | 0 | +0.27(+0.31%) |