Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 84.48 | 86.51 | 84.46 | 85.93 | 1,755,157 | +1.16(+1.37%) |
Sep 27, 2018 | 84.27 | 85.79 | 84.01 | 84.77 | 1,262,874 | +0.54(+0.64%) |
Sep 26, 2018 | 81.98 | 84.97 | 81.88 | 84.23 | 1,317,707 | +2.27(+2.78%) |
Sep 25, 2018 | 81.79 | 82.66 | 80.80 | 81.95 | 1,014,459 | +0.42(+0.51%) |
Sep 24, 2018 | 82.53 | 83.26 | 81.47 | 81.54 | 1,138,889 | -1.14(-1.38%) |
Sep 21, 2018 | 83.33 | 84.26 | 82.49 | 82.68 | 1,847,757 | -0.33(-0.40%) |
Sep 20, 2018 | 81.94 | 83.28 | 81.69 | 83.01 | 1,259,242 | +1.04(+1.27%) |
Sep 19, 2018 | 80.80 | 82.09 | 80.50 | 81.97 | 911,179 | +1.36(+1.69%) |
Sep 18, 2018 | 82.34 | 82.56 | 80.43 | 80.61 | 1,388,635 | -1.01(-1.24%) |
Sep 17, 2018 | 81.91 | 82.86 | 81.14 | 81.62 | 1,343,416 | -0.20(-0.25%) |
Sep 14, 2018 | 83.40 | 83.40 | 81.07 | 81.82 | 1,978,453 | -1.62(-1.94%) |
Sep 13, 2018 | 85.00 | 85.46 | 83.09 | 83.44 | 799,417 | -1.60(-1.89%) |
Sep 12, 2018 | 84.33 | 85.28 | 84.33 | 85.05 | 776,483 | +0.74(+0.88%) |
Sep 11, 2018 | 84.01 | 84.62 | 83.23 | 84.31 | 1,351,160 | -0.08(-0.09%) |
Sep 10, 2018 | 85.76 | 86.11 | 83.11 | 84.39 | 1,031,261 | -0.55(-0.65%) |
Sep 07, 2018 | 84.30 | 85.08 | 83.40 | 84.94 | 1,305,237 | +0.35(+0.41%) |
Sep 06, 2018 | 87.85 | 87.85 | 84.55 | 84.59 | 1,220,373 | -2.88(-3.30%) |
Sep 05, 2018 | 91.87 | 92.66 | 87.38 | 87.47 | 1,661,274 | -4.74(-5.14%) |
Sep 04, 2018 | 92.48 | 93.47 | 92.02 | 92.21 | 1,005,777 | -0.10(-0.11%) |
Aug 31, 2018 | 92.32 | 92.32 | 92.32 | 0 | +0.42(+0.46%) | |
Aug 30, 2018 | 92.98 | 93.05 | 91.71 | 91.90 | 548,721 | -1.25(-1.34%) |
Aug 29, 2018 | 92.27 | 93.30 | 91.23 | 93.14 | 536,613 | +0.38(+0.41%) |
Aug 28, 2018 | 92.60 | 93.77 | 92.15 | 92.76 | 649,638 | +0.17(+0.18%) |
Aug 27, 2018 | 91.81 | 94.07 | 91.81 | 92.60 | 1,137,995 | +0.98(+1.07%) |
Aug 24, 2018 | 92.28 | 92.28 | 90.20 | 91.62 | 920,608 | -1.05(-1.14%) |
Aug 23, 2018 | 93.89 | 93.89 | 92.25 | 92.67 | 671,274 | -1.00(-1.07%) |
Aug 22, 2018 | 94.21 | 95.06 | 93.52 | 93.67 | 481,765 | -0.49(-0.52%) |
Aug 21, 2018 | 95.07 | 95.43 | 93.41 | 94.16 | 525,389 | -0.51(-0.54%) |
Aug 20, 2018 | 94.91 | 95.22 | 93.92 | 94.67 | 646,883 | -0.05(-0.06%) |
Aug 17, 2018 | 94.28 | 95.03 | 93.72 | 94.72 | 536,864 | +0.49(+0.53%) |
Aug 16, 2018 | 94.80 | 95.59 | 94.00 | 94.23 | 574,739 | -0.49(-0.52%) |
Aug 15, 2018 | 95.95 | 95.95 | 94.19 | 94.72 | 704,189 | -1.71(-1.77%) |
Aug 14, 2018 | 95.24 | 96.57 | 94.70 | 96.43 | 630,608 | +1.63(+1.72%) |
Aug 13, 2018 | 95.10 | 95.10 | 93.91 | 94.80 | 560,747 | -0.11(-0.12%) |
Aug 10, 2018 | 94.82 | 95.76 | 93.93 | 94.91 | 672,953 | -0.37(-0.39%) |
Aug 09, 2018 | 95.15 | 96.05 | 94.81 | 95.29 | 466,405 | +0.15(+0.16%) |
Aug 08, 2018 | 95.14 | 95.38 | 94.51 | 95.14 | 704,675 | +0.43(+0.45%) |
Aug 07, 2018 | 93.59 | 95.25 | 93.59 | 94.71 | 1,001,021 | +1.26(+1.35%) |
Aug 06, 2018 | 92.68 | 94.12 | 92.27 | 93.46 | 874,975 | +0.93(+1.00%) |
Aug 03, 2018 | 92.63 | 93.88 | 91.57 | 92.53 | 1,152,548 | +0.30(+0.33%) |
Aug 02, 2018 | 90.08 | 92.91 | 89.85 | 92.22 | 736,405 | +1.61(+1.78%) |
Aug 01, 2018 | 90.41 | 91.49 | 89.73 | 90.61 | 1,013,916 | -0.36(-0.40%) |
Jul 31, 2018 | 90.24 | 91.18 | 89.10 | 90.97 | 777,717 | +1.52(+1.70%) |
Jul 30, 2018 | 89.88 | 90.53 | 88.75 | 89.45 | 1,297,170 | -0.67(-0.74%) |
Jul 27, 2018 | 93.94 | 93.96 | 89.60 | 90.12 | 2,176,843 | -4.10(-4.36%) |
Jul 26, 2018 | 98.20 | 98.20 | 93.17 | 94.23 | 2,653,427 | -6.11(-6.09%) |
Jul 25, 2018 | 99.52 | 100.70 | 99.04 | 100.34 | 1,027,639 | +0.59(+0.59%) |
Jul 24, 2018 | 101.10 | 101.10 | 98.83 | 99.75 | 1,016,224 | -1.27(-1.25%) |
Jul 23, 2018 | 101.86 | 101.94 | 100.46 | 101.01 | 1,012,710 | -0.70(-0.69%) |
Jul 20, 2018 | 102.14 | 102.59 | 101.24 | 101.72 | 851,240 | -0.22(-0.22%) |
Jul 19, 2018 | 100.92 | 102.14 | 100.23 | 101.94 | 1,047,130 | +1.01(+1.00%) |
Jul 18, 2018 | 99.90 | 100.98 | 99.48 | 100.94 | 730,440 | +1.12(+1.12%) |
Jul 17, 2018 | 99.69 | 100.40 | 99.69 | 99.82 | 859,770 | -0.01(-0.01%) |
Jul 16, 2018 | 98.13 | 99.89 | 97.56 | 99.82 | 955,328 | +1.87(+1.90%) |
Jul 13, 2018 | 96.99 | 98.54 | 96.99 | 97.96 | 406,403 | +0.88(+0.90%) |
Jul 12, 2018 | 97.54 | 98.11 | 95.88 | 97.08 | 840,510 | -0.23(-0.24%) |
Jul 11, 2018 | 97.03 | 97.55 | 93.69 | 97.32 | 884,480 | -0.15(-0.15%) |
Jul 10, 2018 | 96.81 | 98.54 | 96.74 | 97.46 | 673,008 | +0.75(+0.78%) |
Jul 09, 2018 | 95.84 | 96.93 | 94.49 | 96.71 | 815,807 | +1.46(+1.53%) |
Jul 06, 2018 | 95.17 | 95.85 | 94.79 | 95.25 | 514,470 | +0.16(+0.17%) |
Jul 05, 2018 | 95.89 | 95.89 | 94.43 | 95.09 | 413,784 | -0.33(-0.35%) |
Jul 03, 2018 | 95.42 | 95.42 | 95.42 | 0 | +1.08(+1.15%) |