Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 87.74 | 89.16 | 87.50 | 89.14 | 530,822 | +1.50(+1.71%) |
Sep 27, 2018 | 87.27 | 88.26 | 87.02 | 87.64 | 370,820 | +0.70(+0.81%) |
Sep 26, 2018 | 87.82 | 88.23 | 86.87 | 86.94 | 446,499 | -0.85(-0.97%) |
Sep 25, 2018 | 88.44 | 88.60 | 87.69 | 87.79 | 415,554 | -0.48(-0.54%) |
Sep 24, 2018 | 89.14 | 89.14 | 87.93 | 88.27 | 440,455 | -0.80(-0.90%) |
Sep 21, 2018 | 88.82 | 89.39 | 88.40 | 89.07 | 655,206 | +0.31(+0.34%) |
Sep 20, 2018 | 88.14 | 88.78 | 87.39 | 88.77 | 354,862 | +0.75(+0.85%) |
Sep 19, 2018 | 88.93 | 88.93 | 87.84 | 88.02 | 388,835 | -0.80(-0.90%) |
Sep 18, 2018 | 89.90 | 90.16 | 88.68 | 88.82 | 484,155 | -1.05(-1.17%) |
Sep 17, 2018 | 88.98 | 89.93 | 88.75 | 89.87 | 418,257 | +1.03(+1.16%) |
Sep 14, 2018 | 89.31 | 89.72 | 88.09 | 88.85 | 559,409 | -0.68(-0.76%) |
Sep 13, 2018 | 89.48 | 90.23 | 89.06 | 89.53 | 426,202 | +0.27(+0.30%) |
Sep 12, 2018 | 89.01 | 89.50 | 88.75 | 89.26 | 469,144 | +0.31(+0.35%) |
Sep 11, 2018 | 88.65 | 89.16 | 88.37 | 88.94 | 1,048,560 | +0.47(+0.53%) |
Sep 10, 2018 | 88.09 | 88.67 | 87.69 | 88.47 | 808,347 | +0.62(+0.70%) |
Sep 07, 2018 | 87.51 | 88.17 | 87.36 | 87.85 | 621,591 | +0.16(+0.18%) |
Sep 06, 2018 | 88.24 | 88.55 | 87.69 | 87.69 | 946,226 | -0.25(-0.29%) |
Sep 05, 2018 | 87.46 | 88.27 | 86.95 | 87.95 | 3,914,795 | -1.74(-1.94%) |
Sep 04, 2018 | 89.66 | 90.22 | 89.33 | 89.69 | 368,933 | -0.24(-0.27%) |
Aug 31, 2018 | 89.94 | 89.94 | 89.94 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 90.20 | 90.26 | 89.60 | 89.94 | 243,973 | +0.17(+0.18%) |
Aug 29, 2018 | 89.92 | 90.17 | 89.67 | 89.77 | 305,529 | +0.09(+0.10%) |
Aug 28, 2018 | 88.72 | 89.73 | 88.43 | 89.68 | 413,275 | +0.94(+1.06%) |
Aug 27, 2018 | 88.45 | 88.79 | 87.80 | 88.74 | 514,534 | +0.32(+0.36%) |
Aug 24, 2018 | 87.40 | 88.58 | 87.33 | 88.42 | 314,811 | +0.95(+1.09%) |
Aug 23, 2018 | 87.29 | 87.63 | 87.10 | 87.47 | 265,508 | +0.19(+0.22%) |
Aug 22, 2018 | 87.65 | 87.83 | 87.15 | 87.28 | 294,948 | -0.46(-0.53%) |
Aug 21, 2018 | 88.05 | 88.17 | 87.38 | 87.74 | 282,714 | -0.36(-0.41%) |
Aug 20, 2018 | 88.71 | 89.00 | 88.04 | 88.10 | 447,963 | -0.69(-0.78%) |
Aug 17, 2018 | 87.65 | 89.00 | 87.42 | 88.78 | 662,319 | -0.23(-0.25%) |
Aug 16, 2018 | 88.14 | 89.10 | 87.89 | 89.01 | 395,282 | +0.85(+0.96%) |
Aug 15, 2018 | 86.97 | 88.37 | 86.81 | 88.17 | 447,151 | +1.16(+1.33%) |
Aug 14, 2018 | 86.01 | 87.13 | 85.95 | 87.01 | 336,093 | +1.11(+1.29%) |
Aug 13, 2018 | 85.73 | 86.05 | 85.59 | 85.90 | 329,938 | +0.06(+0.07%) |
Aug 10, 2018 | 86.86 | 87.27 | 85.73 | 85.84 | 378,255 | -1.05(-1.20%) |
Aug 09, 2018 | 86.33 | 87.16 | 86.26 | 86.88 | 222,614 | +0.63(+0.73%) |
Aug 08, 2018 | 86.55 | 86.88 | 86.22 | 86.26 | 307,759 | -0.26(-0.30%) |
Aug 07, 2018 | 86.15 | 86.90 | 85.66 | 86.52 | 425,564 | +0.17(+0.20%) |
Aug 06, 2018 | 86.04 | 86.64 | 86.00 | 86.34 | 252,692 | +0.35(+0.41%) |
Aug 03, 2018 | 84.60 | 86.10 | 84.46 | 86.00 | 265,249 | +1.39(+1.65%) |
Aug 02, 2018 | 84.93 | 85.50 | 84.31 | 84.60 | 287,057 | -0.52(-0.61%) |
Aug 01, 2018 | 84.10 | 85.25 | 83.49 | 85.12 | 442,924 | +0.61(+0.72%) |
Jul 31, 2018 | 83.96 | 86.10 | 83.88 | 84.51 | 481,934 | +0.77(+0.92%) |
Jul 30, 2018 | 83.21 | 83.93 | 82.87 | 83.75 | 433,132 | +0.59(+0.71%) |
Jul 27, 2018 | 83.70 | 84.14 | 82.98 | 83.15 | 326,169 | -0.61(-0.73%) |
Jul 26, 2018 | 84.68 | 85.32 | 83.16 | 83.76 | 510,621 | -0.44(-0.52%) |
Jul 25, 2018 | 83.69 | 84.71 | 83.69 | 84.20 | 460,248 | +0.59(+0.71%) |
Jul 24, 2018 | 84.30 | 84.40 | 83.35 | 83.61 | 439,822 | -0.92(-1.08%) |
Jul 23, 2018 | 84.71 | 84.80 | 84.03 | 84.52 | 232,656 | -0.03(-0.03%) |
Jul 20, 2018 | 85.86 | 85.86 | 84.32 | 84.55 | 547,254 | -1.40(-1.63%) |
Jul 19, 2018 | 85.24 | 86.60 | 84.98 | 85.95 | 381,592 | +0.78(+0.91%) |
Jul 18, 2018 | 85.12 | 85.66 | 84.72 | 85.18 | 283,501 | -0.13(-0.15%) |
Jul 17, 2018 | 86.39 | 86.61 | 85.14 | 85.31 | 468,414 | -0.97(-1.12%) |
Jul 16, 2018 | 86.20 | 86.56 | 85.71 | 86.27 | 409,713 | -0.27(-0.31%) |
Jul 13, 2018 | 86.89 | 87.14 | 86.34 | 86.54 | 377,019 | +0.12(+0.14%) |
Jul 12, 2018 | 86.03 | 86.67 | 85.58 | 86.42 | 401,756 | +0.43(+0.50%) |
Jul 11, 2018 | 85.74 | 86.27 | 85.71 | 86.00 | 358,030 | +0.45(+0.53%) |
Jul 10, 2018 | 85.53 | 85.93 | 85.15 | 85.54 | 347,623 | +0.20(+0.23%) |
Jul 09, 2018 | 86.53 | 86.53 | 84.81 | 85.34 | 436,115 | -1.19(-1.37%) |
Jul 06, 2018 | 86.57 | 86.93 | 86.09 | 86.53 | 260,296 | +0.11(+0.13%) |
Jul 05, 2018 | 86.05 | 86.47 | 85.35 | 86.41 | 293,243 | +0.63(+0.73%) |
Jul 03, 2018 | 85.79 | 85.79 | 85.79 | 0 | +0.57(+0.66%) |