Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 82.32 | 83.27 | 82.32 | 83.25 | 1,160,103 | +1.06(+1.28%) |
Sep 27, 2018 | 82.67 | 83.35 | 82.17 | 82.19 | 1,075,643 | -0.57(-0.68%) |
Sep 26, 2018 | 83.92 | 84.43 | 82.68 | 82.76 | 636,142 | -1.12(-1.34%) |
Sep 25, 2018 | 83.59 | 84.20 | 83.23 | 83.88 | 633,033 | +0.26(+0.31%) |
Sep 24, 2018 | 85.43 | 85.43 | 83.37 | 83.62 | 839,480 | -2.01(-2.35%) |
Sep 21, 2018 | 85.08 | 86.39 | 84.55 | 85.63 | 1,205,352 | +0.47(+0.55%) |
Sep 20, 2018 | 84.64 | 85.20 | 84.18 | 85.17 | 641,756 | +0.58(+0.69%) |
Sep 19, 2018 | 85.71 | 85.78 | 84.32 | 84.58 | 554,752 | -1.01(-1.17%) |
Sep 18, 2018 | 85.69 | 85.76 | 85.10 | 85.59 | 550,737 | -0.10(-0.12%) |
Sep 17, 2018 | 85.01 | 85.99 | 84.64 | 85.69 | 1,124,443 | +0.70(+0.82%) |
Sep 14, 2018 | 85.97 | 85.99 | 84.42 | 84.99 | 1,099,330 | -1.22(-1.42%) |
Sep 13, 2018 | 86.69 | 86.71 | 86.07 | 86.21 | 717,549 | +0.02(+0.03%) |
Sep 12, 2018 | 86.47 | 86.57 | 85.97 | 86.19 | 403,660 | -0.26(-0.30%) |
Sep 11, 2018 | 86.15 | 87.23 | 85.82 | 86.44 | 580,276 | +0.02(+0.02%) |
Sep 10, 2018 | 85.73 | 86.97 | 85.73 | 86.43 | 572,397 | +1.05(+1.23%) |
Sep 07, 2018 | 85.73 | 85.80 | 85.07 | 85.38 | 637,816 | -0.76(-0.88%) |
Sep 06, 2018 | 86.27 | 86.84 | 86.07 | 86.14 | 622,601 | +0.12(+0.14%) |
Sep 05, 2018 | 85.31 | 86.39 | 85.02 | 86.01 | 712,310 | +0.42(+0.49%) |
Sep 04, 2018 | 85.76 | 86.49 | 85.09 | 85.60 | 418,665 | -0.46(-0.53%) |
Aug 31, 2018 | 86.05 | 86.05 | 86.05 | 0 | +0.11(+0.13%) | |
Aug 30, 2018 | 86.69 | 86.69 | 85.78 | 85.95 | 366,532 | -0.48(-0.56%) |
Aug 29, 2018 | 87.03 | 87.06 | 86.31 | 86.43 | 421,721 | -0.40(-0.46%) |
Aug 28, 2018 | 85.98 | 86.91 | 85.64 | 86.83 | 562,446 | +0.76(+0.89%) |
Aug 27, 2018 | 86.26 | 86.36 | 85.71 | 86.06 | 697,211 | +0.03(+0.04%) |
Aug 24, 2018 | 84.76 | 86.25 | 84.76 | 86.03 | 562,361 | +1.07(+1.26%) |
Aug 23, 2018 | 84.97 | 85.24 | 84.53 | 84.96 | 323,773 | +0.12(+0.15%) |
Aug 22, 2018 | 84.64 | 85.06 | 84.38 | 84.83 | 365,143 | +0.04(+0.05%) |
Aug 21, 2018 | 85.51 | 86.01 | 84.60 | 84.79 | 410,102 | -0.91(-1.06%) |
Aug 20, 2018 | 85.99 | 86.45 | 85.60 | 85.70 | 446,543 | +0.03(+0.04%) |
Aug 17, 2018 | 85.14 | 85.71 | 84.97 | 85.66 | 399,417 | +0.54(+0.63%) |
Aug 16, 2018 | 84.67 | 85.17 | 84.26 | 85.12 | 436,060 | +0.62(+0.74%) |
Aug 15, 2018 | 83.80 | 84.67 | 83.59 | 84.50 | 370,046 | +0.45(+0.53%) |
Aug 14, 2018 | 83.64 | 84.54 | 83.49 | 84.05 | 354,847 | +0.36(+0.43%) |
Aug 13, 2018 | 82.89 | 83.85 | 82.86 | 83.69 | 557,122 | +0.72(+0.87%) |
Aug 10, 2018 | 83.93 | 84.33 | 82.92 | 82.97 | 348,151 | -1.13(-1.34%) |
Aug 09, 2018 | 83.58 | 84.16 | 83.44 | 84.10 | 374,659 | +0.61(+0.73%) |
Aug 08, 2018 | 84.13 | 84.27 | 83.32 | 83.49 | 425,637 | -0.46(-0.54%) |
Aug 07, 2018 | 84.13 | 84.13 | 83.30 | 83.95 | 796,106 | -0.25(-0.30%) |
Aug 06, 2018 | 84.60 | 85.14 | 84.06 | 84.20 | 457,252 | -0.43(-0.51%) |
Aug 03, 2018 | 82.92 | 84.85 | 82.38 | 84.63 | 613,868 | +1.61(+1.94%) |
Aug 02, 2018 | 82.92 | 83.35 | 81.68 | 83.02 | 1,040,646 | -1.01(-1.20%) |
Aug 01, 2018 | 83.09 | 84.16 | 82.53 | 84.03 | 604,179 | +0.28(+0.34%) |
Jul 31, 2018 | 82.31 | 84.25 | 81.29 | 83.74 | 553,095 | +1.77(+2.16%) |
Jul 30, 2018 | 81.98 | 82.27 | 81.47 | 81.97 | 287,001 | -0.01(-0.01%) |
Jul 27, 2018 | 82.57 | 82.66 | 81.52 | 81.98 | 366,563 | -0.37(-0.45%) |
Jul 26, 2018 | 82.23 | 82.57 | 81.84 | 82.36 | 338,646 | +0.49(+0.60%) |
Jul 25, 2018 | 81.33 | 82.41 | 81.26 | 81.87 | 556,256 | +0.76(+0.94%) |
Jul 24, 2018 | 81.32 | 81.35 | 80.56 | 81.10 | 561,695 | -0.24(-0.30%) |
Jul 23, 2018 | 81.32 | 81.44 | 80.64 | 81.34 | 474,226 | -0.01(-0.01%) |
Jul 20, 2018 | 82.46 | 82.56 | 81.00 | 81.35 | 641,394 | -1.35(-1.63%) |
Jul 19, 2018 | 81.57 | 83.24 | 81.57 | 82.70 | 407,604 | +0.91(+1.12%) |
Jul 18, 2018 | 81.76 | 82.14 | 81.18 | 81.78 | 425,529 | -0.02(-0.03%) |
Jul 17, 2018 | 82.56 | 82.61 | 81.50 | 81.81 | 597,133 | -0.57(-0.70%) |
Jul 16, 2018 | 82.40 | 82.65 | 81.85 | 82.38 | 518,193 | -0.26(-0.31%) |
Jul 13, 2018 | 82.95 | 83.19 | 82.35 | 82.64 | 392,237 | -0.19(-0.23%) |
Jul 12, 2018 | 82.96 | 81.89 | 82.83 | 383,380 | +0.34(+0.42%) | |
Jul 11, 2018 | 82.11 | 82.68 | 81.75 | 82.49 | 704,492 | +0.31(+0.38%) |
Jul 10, 2018 | 81.55 | 82.40 | 81.16 | 82.17 | 887,336 | +0.63(+0.77%) |
Jul 09, 2018 | 82.56 | 82.56 | 81.20 | 81.55 | 1,026,889 | -1.00(-1.21%) |
Jul 06, 2018 | 82.31 | 82.77 | 82.06 | 82.55 | 793,160 | +0.50(+0.61%) |
Jul 05, 2018 | 82.03 | 82.13 | 81.45 | 82.04 | 810,128 | +0.17(+0.21%) |
Jul 03, 2018 | 81.87 | 81.87 | 81.87 | 0 | +0.02(+0.02%) |