Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 74.20 | 75.80 | 73.00 | 75.40 | 292,060 | +1.20(+1.62%) |
Sep 27, 2018 | 74.00 | 75.20 | 73.60 | 74.20 | 198,957 | +0.60(+0.82%) |
Sep 26, 2018 | 73.80 | 74.20 | 73.00 | 73.60 | 193,274 | -0.40(-0.54%) |
Sep 25, 2018 | 75.40 | 75.80 | 73.00 | 74.00 | 556,671 | -1.40(-1.86%) |
Sep 24, 2018 | 77.40 | 77.80 | 75.00 | 75.40 | 391,179 | -2.60(-3.33%) |
Sep 21, 2018 | 78.40 | 78.80 | 77.60 | 78.00 | 686,215 | -0.40(-0.51%) |
Sep 20, 2018 | 79.60 | 80.00 | 78.20 | 78.40 | 200,713 | -1.00(-1.26%) |
Sep 19, 2018 | 78.60 | 79.80 | 77.80 | 79.40 | 335,695 | +1.20(+1.53%) |
Sep 18, 2018 | 78.80 | 79.00 | 77.80 | 78.20 | 194,444 | -0.20(-0.26%) |
Sep 17, 2018 | 79.20 | 80.60 | 77.40 | 78.40 | 382,499 | -1.60(-2.00%) |
Sep 14, 2018 | 76.00 | 80.20 | 76.00 | 80.00 | 476,170 | +3.60(+4.71%) |
Sep 13, 2018 | 77.40 | 78.00 | 75.40 | 76.40 | 402,536 | -0.20(-0.26%) |
Sep 12, 2018 | 77.20 | 79.20 | 74.40 | 76.60 | 627,990 | -1.00(-1.29%) |
Sep 11, 2018 | 78.00 | 79.00 | 76.80 | 77.60 | 353,182 | -0.80(-1.02%) |
Sep 10, 2018 | 80.60 | 81.00 | 77.80 | 78.40 | 369,233 | -2.00(-2.49%) |
Sep 07, 2018 | 79.40 | 81.40 | 79.00 | 80.40 | 302,490 | +1.00(+1.26%) |
Sep 06, 2018 | 83.80 | 84.00 | 79.40 | 79.40 | 405,168 | -4.00(-4.80%) |
Sep 05, 2018 | 83.80 | 84.20 | 81.00 | 83.40 | 345,230 | -1.00(-1.18%) |
Sep 04, 2018 | 85.20 | 85.60 | 83.20 | 84.40 | 308,807 | -1.00(-1.17%) |
Aug 31, 2018 | 85.40 | 85.40 | 85.40 | 0 | -0.60(-0.70%) | |
Aug 30, 2018 | 88.00 | 88.80 | 85.20 | 86.00 | 330,947 | -2.40(-2.71%) |
Aug 29, 2018 | 89.80 | 90.20 | 88.40 | 88.40 | 242,542 | -1.20(-1.34%) |
Aug 28, 2018 | 89.80 | 90.80 | 88.80 | 89.60 | 272,509 | +0.40(+0.45%) |
Aug 27, 2018 | 90.60 | 91.20 | 88.40 | 89.20 | 455,436 | -1.60(-1.76%) |
Aug 24, 2018 | 90.60 | 91.40 | 89.60 | 90.80 | 272,280 | +0.40(+0.44%) |
Aug 23, 2018 | 92.40 | 93.00 | 90.00 | 90.40 | 283,486 | -1.60(-1.74%) |
Aug 22, 2018 | 90.00 | 94.00 | 90.00 | 92.00 | 293,862 | +1.60(+1.77%) |
Aug 21, 2018 | 88.40 | 92.00 | 88.40 | 90.40 | 202,083 | +1.80(+2.03%) |
Aug 20, 2018 | 88.80 | 89.60 | 88.00 | 88.60 | 311,643 | +0.40(+0.45%) |
Aug 17, 2018 | 90.00 | 90.60 | 88.00 | 88.20 | 331,905 | -2.20(-2.43%) |
Aug 16, 2018 | 92.80 | 93.80 | 90.20 | 90.40 | 336,483 | -2.20(-2.38%) |
Aug 15, 2018 | 93.60 | 93.60 | 90.00 | 92.60 | 398,538 | -1.60(-1.70%) |
Aug 14, 2018 | 91.40 | 95.00 | 90.80 | 94.20 | 559,945 | +3.20(+3.52%) |
Aug 13, 2018 | 87.00 | 91.60 | 86.20 | 91.00 | 588,269 | +4.00(+4.60%) |
Aug 10, 2018 | 89.00 | 89.80 | 86.80 | 87.00 | 419,415 | -2.20(-2.47%) |
Aug 09, 2018 | 88.80 | 90.40 | 87.80 | 89.20 | 485,214 | +0.80(+0.90%) |
Aug 08, 2018 | 88.60 | 91.80 | 88.20 | 88.40 | 507,896 | -0.80(-0.90%) |
Aug 07, 2018 | 92.40 | 92.60 | 87.40 | 89.20 | 874,302 | -2.20(-2.41%) |
Aug 06, 2018 | 95.60 | 96.20 | 91.20 | 91.40 | 965,447 | -5.80(-5.97%) |
Aug 03, 2018 | 88.00 | 99.40 | 85.00 | 97.20 | 2,050,590 | +2.40(+2.53%) |
Aug 02, 2018 | 92.00 | 97.20 | 89.80 | 94.80 | 781,469 | +2.60(+2.82%) |
Aug 01, 2018 | 93.80 | 95.80 | 92.00 | 92.20 | 426,189 | -1.40(-1.50%) |
Jul 31, 2018 | 96.00 | 97.20 | 93.60 | 93.60 | 378,196 | -2.60(-2.70%) |
Jul 30, 2018 | 96.00 | 98.20 | 92.60 | 96.20 | 445,187 | -0.60(-0.62%) |
Jul 27, 2018 | 104.60 | 104.80 | 95.40 | 96.80 | 700,280 | -8.20(-7.81%) |
Jul 26, 2018 | 110.38 | 102.60 | 105.00 | 1,118,639 | -0.40(-0.38%) | |
Jul 25, 2018 | 95.20 | 107.40 | 92.10 | 105.40 | 1,527,993 | +9.60(+10.02%) |
Jul 24, 2018 | 96.20 | 93.40 | 95.80 | 358,770 | +2.40(+2.57%) | |
Jul 23, 2018 | 93.60 | 94.20 | 91.60 | 93.40 | 287,113 | -0.60(-0.64%) |
Jul 20, 2018 | 94.60 | 94.60 | 93.00 | 94.00 | 197,144 | -1.00(-1.05%) |
Jul 19, 2018 | 94.00 | 95.40 | 92.40 | 95.00 | 222,184 | +0.60(+0.64%) |
Jul 18, 2018 | 92.80 | 95.30 | 91.90 | 94.40 | 321,525 | +1.60(+1.72%) |
Jul 17, 2018 | 94.00 | 94.80 | 92.20 | 92.80 | 304,677 | -1.20(-1.28%) |
Jul 16, 2018 | 93.60 | 94.80 | 90.80 | 94.00 | 333,110 | +0.60(+0.64%) |
Jul 13, 2018 | 95.80 | 96.80 | 93.20 | 93.40 | 321,411 | -2.60(-2.71%) |
Jul 12, 2018 | 98.00 | 98.00 | 93.60 | 96.00 | 512,515 | -1.00(-1.03%) |
Jul 11, 2018 | 93.80 | 98.60 | 93.60 | 97.00 | 555,934 | +1.20(+1.25%) |
Jul 10, 2018 | 97.00 | 98.20 | 94.30 | 95.80 | 764,978 | -0.80(-0.83%) |
Jul 09, 2018 | 96.20 | 98.40 | 90.60 | 96.60 | 3,122,132 | +9.40(+10.78%) |
Jul 06, 2018 | 87.60 | 88.20 | 86.50 | 87.20 | 283,462 | -0.40(-0.46%) |
Jul 05, 2018 | 85.20 | 88.60 | 84.00 | 87.60 | 424,805 | +2.40(+2.82%) |
Jul 03, 2018 | 85.20 | 85.20 | 85.20 | 0 | -1.00(-1.16%) |