Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 84.02 | 84.57 | 83.05 | 83.28 | 789,264 | -1.59(-1.87%) |
Sep 27, 2018 | 85.64 | 86.68 | 84.83 | 84.87 | 583,310 | -0.79(-0.92%) |
Sep 26, 2018 | 85.37 | 86.05 | 85.37 | 85.66 | 452,950 | +0.14(+0.16%) |
Sep 25, 2018 | 85.75 | 85.99 | 85.28 | 85.52 | 294,545 | -0.10(-0.12%) |
Sep 24, 2018 | 85.08 | 85.93 | 85.05 | 85.62 | 267,125 | +0.13(+0.15%) |
Sep 21, 2018 | 85.69 | 85.88 | 85.06 | 85.49 | 1,190,287 | -0.07(-0.08%) |
Sep 20, 2018 | 85.46 | 85.74 | 84.97 | 85.56 | 387,065 | +0.10(+0.12%) |
Sep 19, 2018 | 85.71 | 85.80 | 84.68 | 85.46 | 560,052 | -0.35(-0.41%) |
Sep 18, 2018 | 84.99 | 85.87 | 84.95 | 85.81 | 260,719 | +0.87(+1.02%) |
Sep 17, 2018 | 85.28 | 86.10 | 84.84 | 84.94 | 314,058 | -0.50(-0.59%) |
Sep 14, 2018 | 84.92 | 85.80 | 84.87 | 85.44 | 310,433 | +0.44(+0.52%) |
Sep 13, 2018 | 84.91 | 85.08 | 84.57 | 85.00 | 485,108 | +0.10(+0.12%) |
Sep 12, 2018 | 85.66 | 85.98 | 84.53 | 84.90 | 543,943 | -1.12(-1.30%) |
Sep 11, 2018 | 85.00 | 86.20 | 84.89 | 86.02 | 396,880 | +0.72(+0.84%) |
Sep 10, 2018 | 84.66 | 85.38 | 84.63 | 85.30 | 328,147 | +0.40(+0.47%) |
Sep 07, 2018 | 84.84 | 85.10 | 84.25 | 84.90 | 487,737 | -0.23(-0.27%) |
Sep 06, 2018 | 84.89 | 85.42 | 84.55 | 85.13 | 333,797 | +0.24(+0.28%) |
Sep 05, 2018 | 85.11 | 85.27 | 83.56 | 84.89 | 456,547 | -0.34(-0.40%) |
Sep 04, 2018 | 85.50 | 85.50 | 83.54 | 85.23 | 606,777 | -0.46(-0.54%) |
Aug 31, 2018 | 85.69 | 85.69 | 85.69 | 0 | +0.34(+0.40%) | |
Aug 30, 2018 | 85.15 | 85.94 | 85.11 | 85.35 | 304,137 | +0.21(+0.25%) |
Aug 29, 2018 | 84.82 | 85.85 | 84.70 | 85.14 | 338,359 | +0.42(+0.50%) |
Aug 28, 2018 | 84.99 | 85.08 | 84.35 | 84.72 | 408,627 | -0.24(-0.28%) |
Aug 27, 2018 | 84.99 | 85.34 | 84.84 | 84.96 | 220,305 | -0.03(-0.04%) |
Aug 24, 2018 | 85.33 | 85.60 | 84.88 | 84.99 | 328,358 | -0.58(-0.68%) |
Aug 23, 2018 | 84.74 | 85.72 | 84.55 | 85.57 | 375,001 | +0.75(+0.88%) |
Aug 22, 2018 | 84.96 | 85.16 | 84.75 | 84.82 | 312,486 | -0.09(-0.11%) |
Aug 21, 2018 | 84.80 | 85.38 | 84.61 | 84.91 | 383,590 | +0.10(+0.12%) |
Aug 20, 2018 | 85.35 | 85.45 | 84.29 | 84.81 | 480,708 | -0.47(-0.55%) |
Aug 17, 2018 | 85.18 | 85.42 | 84.90 | 85.28 | 348,800 | -0.08(-0.09%) |
Aug 16, 2018 | 84.91 | 85.45 | 84.75 | 85.36 | 285,883 | +0.79(+0.93%) |
Aug 15, 2018 | 84.42 | 84.97 | 84.18 | 84.57 | 596,213 | -0.55(-0.65%) |
Aug 14, 2018 | 84.74 | 85.48 | 84.50 | 85.12 | 396,641 | +0.33(+0.39%) |
Aug 13, 2018 | 84.74 | 85.45 | 84.50 | 84.79 | 372,895 | +0.11(+0.13%) |
Aug 10, 2018 | 84.37 | 85.35 | 83.78 | 84.68 | 413,483 | +0.12(+0.14%) |
Aug 09, 2018 | 84.24 | 85.15 | 84.19 | 84.56 | 543,508 | +0.46(+0.55%) |
Aug 08, 2018 | 82.45 | 84.40 | 82.43 | 84.10 | 485,995 | +1.50(+1.82%) |
Aug 07, 2018 | 82.99 | 84.10 | 82.27 | 82.60 | 765,855 | -0.20(-0.24%) |
Aug 03, 2018 | 82.80 | 82.80 | 82.80 | 0 | -0.10(-0.12%) | |
Aug 02, 2018 | 81.51 | 83.64 | 81.10 | 82.90 | 795,764 | +1.66(+2.04%) |
Aug 01, 2018 | 84.07 | 84.18 | 81.01 | 81.24 | 818,562 | -2.74(-3.26%) |
Jul 31, 2018 | 83.11 | 84.06 | 82.99 | 83.98 | 1,006,020 | +1.07(+1.29%) |
Jul 30, 2018 | 83.86 | 84.00 | 81.81 | 82.91 | 655,208 | -0.53(-0.64%) |
Jul 27, 2018 | 84.10 | 84.70 | 83.10 | 83.44 | 518,802 | -0.63(-0.75%) |
Jul 26, 2018 | 83.73 | 84.85 | 83.58 | 84.07 | 352,971 | +0.07(+0.08%) |
Jul 25, 2018 | 83.99 | 84.97 | 82.62 | 84.00 | 627,321 | -1.40(-1.64%) |
Jul 24, 2018 | 85.59 | 86.10 | 85.37 | 85.40 | 399,338 | -0.25(-0.29%) |
Jul 23, 2018 | 86.28 | 86.40 | 85.44 | 85.65 | 554,080 | -0.61(-0.71%) |
Jul 20, 2018 | 86.37 | 86.76 | 85.93 | 86.26 | 405,126 | -0.39(-0.45%) |
Jul 19, 2018 | 86.66 | 87.08 | 86.19 | 86.65 | 473,814 | -0.06(-0.07%) |
Jul 18, 2018 | 86.55 | 87.05 | 86.55 | 86.71 | 372,995 | +0.19(+0.22%) |
Jul 17, 2018 | 85.31 | 86.60 | 84.69 | 86.52 | 503,230 | +0.00(+0.00%) |
Jul 16, 2018 | 86.59 | 87.19 | 86.46 | 86.52 | 281,502 | -0.27(-0.31%) |
Jul 13, 2018 | 86.97 | 87.22 | 86.53 | 86.79 | 290,512 | -0.08(-0.09%) |
Jul 12, 2018 | 85.37 | 87.20 | 85.36 | 86.87 | 465,752 | +1.92(+2.26%) |
Jul 11, 2018 | 84.78 | 85.29 | 84.70 | 84.95 | 540,166 | -0.11(-0.13%) |
Jul 10, 2018 | 84.85 | 85.29 | 84.40 | 85.06 | 334,371 | +0.10(+0.12%) |
Jul 09, 2018 | 84.12 | 85.03 | 83.92 | 84.96 | 370,005 | +0.81(+0.96%) |
Jul 06, 2018 | 83.35 | 84.15 | 83.32 | 84.15 | 403,998 | +0.66(+0.79%) |
Jul 05, 2018 | 83.75 | 83.93 | 83.24 | 83.49 | 463,214 | -0.48(-0.57%) |
Jul 04, 2018 | 84.07 | 84.27 | 83.69 | 83.97 | 107,562 | -0.09(-0.11%) |