Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 83.46 | 85.19 | 83.40 | 84.60 | 435,400 | +0.73(+0.87%) |
Sep 27, 2018 | 83.87 | 84.15 | 82.33 | 83.87 | 470,014 | +0.58(+0.70%) |
Sep 26, 2018 | 82.75 | 84.36 | 82.14 | 83.29 | 440,754 | +0.53(+0.64%) |
Sep 25, 2018 | 82.65 | 82.98 | 81.53 | 82.76 | 375,136 | +0.27(+0.33%) |
Sep 24, 2018 | 83.05 | 83.71 | 81.73 | 82.49 | 272,551 | -0.94(-1.13%) |
Sep 21, 2018 | 84.72 | 85.15 | 83.18 | 83.43 | 484,900 | -1.57(-1.85%) |
Sep 20, 2018 | 83.31 | 85.64 | 82.77 | 85.00 | 476,053 | +2.53(+3.07%) |
Sep 19, 2018 | 82.98 | 84.67 | 82.30 | 82.47 | 356,157 | -0.92(-1.10%) |
Sep 18, 2018 | 83.00 | 84.03 | 82.15 | 83.39 | 512,581 | +0.61(+0.74%) |
Sep 17, 2018 | 82.86 | 83.62 | 81.87 | 82.78 | 377,089 | -0.16(-0.19%) |
Sep 14, 2018 | 80.17 | 83.45 | 79.81 | 82.94 | 650,400 | +2.55(+3.17%) |
Sep 13, 2018 | 85.15 | 85.65 | 79.98 | 80.39 | 1,031,891 | -4.28(-5.05%) |
Sep 12, 2018 | 82.99 | 85.10 | 82.79 | 84.67 | 589,494 | +1.72(+2.07%) |
Sep 11, 2018 | 82.99 | 83.14 | 81.40 | 82.95 | 488,811 | -0.04(-0.05%) |
Sep 10, 2018 | 81.17 | 83.53 | 81.00 | 82.99 | 391,244 | +2.34(+2.90%) |
Sep 07, 2018 | 80.49 | 81.14 | 79.47 | 80.65 | 457,400 | -0.38(-0.47%) |
Sep 06, 2018 | 82.25 | 82.25 | 80.91 | 81.03 | 793,410 | -1.21(-1.47%) |
Sep 05, 2018 | 81.86 | 83.13 | 81.28 | 82.24 | 565,388 | +0.25(+0.30%) |
Sep 04, 2018 | 83.49 | 83.56 | 81.66 | 81.99 | 683,128 | -1.92(-2.29%) |
Aug 31, 2018 | 83.91 | 83.91 | 83.91 | 0 | +0.17(+0.20%) | |
Aug 30, 2018 | 81.57 | 84.33 | 81.35 | 83.74 | 1,035,006 | +2.58(+3.18%) |
Aug 29, 2018 | 77.69 | 83.88 | 77.69 | 81.16 | 1,329,285 | +3.62(+4.67%) |
Aug 28, 2018 | 76.89 | 77.84 | 76.43 | 77.54 | 568,364 | +0.76(+0.99%) |
Aug 27, 2018 | 76.89 | 78.41 | 76.50 | 76.78 | 789,403 | +0.31(+0.41%) |
Aug 24, 2018 | 78.18 | 78.18 | 75.51 | 76.47 | 547,300 | -1.45(-1.86%) |
Aug 23, 2018 | 77.69 | 78.85 | 77.51 | 77.92 | 326,521 | +0.23(+0.30%) |
Aug 22, 2018 | 76.91 | 78.38 | 76.73 | 77.69 | 530,500 | +0.67(+0.87%) |
Aug 21, 2018 | 79.25 | 79.78 | 76.33 | 77.02 | 742,495 | -1.85(-2.35%) |
Aug 20, 2018 | 77.05 | 79.06 | 76.92 | 78.87 | 473,473 | +1.66(+2.15%) |
Aug 17, 2018 | 74.36 | 77.93 | 74.25 | 77.21 | 647,700 | +2.19(+2.92%) |
Aug 16, 2018 | 74.71 | 75.73 | 74.40 | 75.02 | 664,923 | +0.69(+0.93%) |
Aug 15, 2018 | 73.17 | 74.44 | 71.06 | 74.33 | 801,736 | +0.76(+1.03%) |
Aug 14, 2018 | 67.61 | 73.87 | 67.56 | 73.57 | 2,665,578 | +5.48(+8.05%) |
Aug 13, 2018 | 67.80 | 72.50 | 67.15 | 68.09 | 7,650,772 | -21.62(-24.10%) |
Aug 10, 2018 | 88.93 | 90.30 | 88.25 | 89.71 | 382,400 | -0.09(-0.10%) |
Aug 09, 2018 | 88.34 | 90.02 | 87.93 | 89.80 | 294,023 | +1.24(+1.40%) |
Aug 08, 2018 | 88.76 | 89.55 | 87.93 | 88.56 | 288,904 | -0.56(-0.63%) |
Aug 07, 2018 | 89.98 | 90.32 | 88.89 | 89.12 | 443,434 | +0.08(+0.09%) |
Aug 06, 2018 | 88.31 | 89.66 | 87.95 | 89.04 | 326,003 | +1.03(+1.17%) |
Aug 03, 2018 | 87.63 | 89.44 | 87.33 | 88.01 | 425,200 | -0.14(-0.16%) |
Aug 02, 2018 | 86.60 | 88.79 | 86.01 | 88.15 | 391,961 | +1.03(+1.18%) |
Aug 01, 2018 | 88.58 | 89.01 | 85.31 | 87.12 | 813,215 | -2.04(-2.29%) |
Jul 31, 2018 | 88.62 | 89.89 | 88.27 | 89.16 | 570,959 | +0.50(+0.56%) |
Jul 30, 2018 | 90.46 | 90.77 | 88.61 | 88.66 | 472,575 | -1.27(-1.41%) |
Jul 27, 2018 | 92.00 | 92.88 | 89.80 | 89.93 | 549,700 | -1.54(-1.68%) |
Jul 26, 2018 | 92.80 | 95.00 | 90.00 | 91.47 | 963,727 | -1.56(-1.68%) |
Jul 25, 2018 | 92.16 | 93.10 | 89.11 | 93.03 | 647,132 | +0.81(+0.88%) |
Jul 24, 2018 | 96.09 | 96.09 | 92.10 | 92.22 | 599,258 | -3.13(-3.28%) |
Jul 23, 2018 | 95.52 | 96.28 | 94.64 | 95.35 | 473,775 | -0.51(-0.53%) |
Jul 20, 2018 | 98.67 | 98.67 | 95.53 | 95.86 | 377,793 | -2.92(-2.96%) |
Jul 19, 2018 | 98.25 | 99.33 | 97.34 | 98.78 | 287,922 | -0.14(-0.14%) |
Jul 18, 2018 | 98.04 | 99.55 | 97.31 | 98.92 | 335,406 | +0.83(+0.85%) |
Jul 17, 2018 | 96.52 | 98.79 | 96.40 | 98.09 | 227,274 | +1.12(+1.15%) |
Jul 16, 2018 | 99.08 | 99.45 | 96.19 | 96.97 | 276,776 | -2.20(-2.22%) |
Jul 13, 2018 | 98.33 | 99.99 | 98.19 | 99.17 | 255,780 | +1.25(+1.28%) |
Jul 12, 2018 | 98.81 | 98.81 | 96.12 | 97.92 | 333,092 | +0.04(+0.04%) |
Jul 11, 2018 | 98.22 | 98.57 | 97.17 | 97.88 | 303,415 | -1.38(-1.39%) |
Jul 10, 2018 | 99.22 | 100.25 | 98.42 | 99.26 | 337,277 | +0.00(+0.00%) |
Jul 09, 2018 | 98.39 | 99.89 | 98.27 | 99.26 | 375,508 | +1.44(+1.47%) |
Jul 06, 2018 | 97.26 | 98.82 | 96.63 | 97.82 | 264,470 | +0.42(+0.43%) |
Jul 05, 2018 | 95.69 | 97.51 | 94.83 | 97.40 | 303,617 | +2.50(+2.63%) |
Jul 03, 2018 | 94.90 | 94.90 | 94.90 | 0 | -1.14(-1.19%) |