Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 87.26 | 87.94 | 86.97 | 87.72 | 1,785,722 | +0.34(+0.39%) |
Sep 27, 2018 | 86.79 | 87.67 | 86.79 | 87.38 | 1,472,969 | +0.80(+0.93%) |
Sep 26, 2018 | 86.66 | 87.50 | 86.48 | 86.57 | 2,438,331 | +0.10(+0.11%) |
Sep 25, 2018 | 86.49 | 87.06 | 86.35 | 86.48 | 1,879,252 | +0.58(+0.68%) |
Sep 24, 2018 | 85.81 | 86.20 | 85.26 | 85.89 | 1,592,933 | -0.17(-0.20%) |
Sep 21, 2018 | 86.26 | 87.12 | 86.03 | 86.07 | 3,599,103 | -0.22(-0.26%) |
Sep 20, 2018 | 85.96 | 86.71 | 85.57 | 86.29 | 3,578,228 | +0.94(+1.10%) |
Sep 19, 2018 | 85.41 | 85.93 | 85.07 | 85.35 | 2,372,808 | -0.10(-0.11%) |
Sep 18, 2018 | 84.48 | 85.74 | 84.46 | 85.44 | 1,797,670 | +0.84(+1.00%) |
Sep 17, 2018 | 85.33 | 85.54 | 84.34 | 84.60 | 1,740,118 | -0.68(-0.80%) |
Sep 14, 2018 | 85.95 | 85.96 | 85.13 | 85.28 | 2,721,950 | -0.66(-0.77%) |
Sep 13, 2018 | 85.48 | 86.12 | 85.12 | 85.94 | 2,369,258 | +0.87(+1.02%) |
Sep 12, 2018 | 84.74 | 85.29 | 84.31 | 85.07 | 1,702,417 | +0.53(+0.62%) |
Sep 11, 2018 | 84.85 | 85.16 | 84.25 | 84.54 | 2,186,169 | -0.60(-0.71%) |
Sep 10, 2018 | 86.07 | 86.29 | 84.88 | 85.15 | 1,346,012 | -0.54(-0.63%) |
Sep 07, 2018 | 85.61 | 85.90 | 85.19 | 85.68 | 2,073,896 | -0.30(-0.35%) |
Sep 06, 2018 | 85.57 | 86.20 | 85.23 | 85.98 | 1,965,918 | +0.65(+0.76%) |
Sep 05, 2018 | 86.01 | 86.01 | 85.13 | 85.33 | 2,262,019 | -0.87(-1.01%) |
Sep 04, 2018 | 87.00 | 87.39 | 85.93 | 86.20 | 2,023,774 | -0.60(-0.70%) |
Aug 31, 2018 | 86.80 | 86.80 | 86.80 | 0 | +0.76(+0.88%) | |
Aug 30, 2018 | 86.01 | 86.72 | 85.57 | 86.05 | 1,506,073 | -0.02(-0.02%) |
Aug 29, 2018 | 85.76 | 86.33 | 85.30 | 86.07 | 1,785,480 | +0.27(+0.31%) |
Aug 28, 2018 | 85.76 | 85.83 | 84.95 | 85.80 | 2,223,089 | +0.16(+0.19%) |
Aug 27, 2018 | 86.15 | 86.26 | 85.55 | 85.64 | 1,604,083 | -0.21(-0.25%) |
Aug 24, 2018 | 86.06 | 86.42 | 85.57 | 85.85 | 1,728,003 | -0.07(-0.08%) |
Aug 23, 2018 | 86.04 | 86.42 | 85.51 | 85.91 | 1,982,886 | +0.00(+0.00%) |
Aug 22, 2018 | 85.81 | 86.62 | 85.41 | 85.91 | 2,954,822 | -2.32(-2.63%) |
Aug 21, 2018 | 88.66 | 89.07 | 88.02 | 88.23 | 1,273,798 | -0.07(-0.08%) |
Aug 20, 2018 | 87.76 | 88.71 | 87.76 | 88.30 | 1,227,302 | +0.66(+0.75%) |
Aug 17, 2018 | 87.61 | 87.94 | 86.87 | 87.64 | 2,831,229 | -0.07(-0.08%) |
Aug 16, 2018 | 87.48 | 88.23 | 87.07 | 87.70 | 2,570,127 | +0.66(+0.76%) |
Aug 15, 2018 | 87.25 | 87.46 | 86.62 | 87.04 | 2,105,528 | -0.50(-0.57%) |
Aug 14, 2018 | 87.80 | 88.04 | 87.29 | 87.54 | 2,489,448 | +0.11(+0.12%) |
Aug 13, 2018 | 87.87 | 88.58 | 87.34 | 87.44 | 1,502,202 | -0.42(-0.48%) |
Aug 10, 2018 | 88.32 | 88.83 | 87.65 | 87.86 | 1,758,272 | -0.67(-0.76%) |
Aug 09, 2018 | 89.46 | 89.75 | 88.17 | 88.53 | 2,449,683 | -0.80(-0.89%) |
Aug 08, 2018 | 88.62 | 89.65 | 88.38 | 89.32 | 2,001,980 | +0.71(+0.80%) |
Aug 07, 2018 | 89.05 | 89.13 | 88.11 | 88.61 | 2,141,763 | -0.09(-0.10%) |
Aug 06, 2018 | 88.08 | 88.96 | 87.39 | 88.70 | 2,760,575 | +0.91(+1.04%) |
Aug 03, 2018 | 87.60 | 88.14 | 85.52 | 87.79 | 4,569,044 | +0.19(+0.22%) |
Aug 02, 2018 | 82.19 | 87.95 | 81.44 | 87.60 | 5,158,984 | +5.18(+6.29%) |
Aug 01, 2018 | 82.44 | 83.52 | 82.37 | 82.42 | 2,897,263 | -0.44(-0.53%) |
Jul 31, 2018 | 81.27 | 83.12 | 81.27 | 82.86 | 3,854,030 | +1.91(+2.36%) |
Jul 30, 2018 | 81.66 | 81.82 | 80.68 | 80.95 | 2,269,994 | -0.68(-0.83%) |
Jul 27, 2018 | 82.04 | 82.06 | 80.86 | 81.63 | 3,129,319 | -0.33(-0.40%) |
Jul 26, 2018 | 82.20 | 82.54 | 81.58 | 81.96 | 2,836,255 | -0.10(-0.12%) |
Jul 25, 2018 | 79.76 | 82.19 | 79.76 | 82.05 | 2,629,647 | +2.05(+2.56%) |
Jul 24, 2018 | 80.98 | 81.41 | 79.82 | 80.00 | 3,081,631 | -0.44(-0.55%) |
Jul 23, 2018 | 81.57 | 81.59 | 80.29 | 80.44 | 3,159,317 | -1.27(-1.56%) |
Jul 20, 2018 | 81.63 | 82.31 | 81.46 | 81.72 | 2,064,678 | -0.12(-0.15%) |
Jul 19, 2018 | 81.80 | 82.03 | 81.22 | 81.84 | 1,467,279 | -0.39(-0.47%) |
Jul 18, 2018 | 81.93 | 82.35 | 81.62 | 82.23 | 1,776,760 | +0.17(+0.21%) |
Jul 17, 2018 | 80.68 | 82.34 | 80.68 | 82.06 | 2,372,356 | +1.14(+1.41%) |
Jul 16, 2018 | 82.57 | 82.57 | 80.84 | 80.92 | 2,585,248 | -1.49(-1.81%) |
Jul 13, 2018 | 81.79 | 82.55 | 81.63 | 82.41 | 2,036,468 | +0.64(+0.78%) |
Jul 12, 2018 | 81.21 | 82.00 | 80.92 | 81.77 | 3,793,318 | +0.93(+1.15%) |
Jul 11, 2018 | 82.33 | 82.43 | 80.83 | 80.84 | 3,093,924 | -1.65(-1.99%) |
Jul 10, 2018 | 83.25 | 83.56 | 82.36 | 82.49 | 3,025,332 | -1.22(-1.45%) |
Jul 09, 2018 | 83.14 | 83.91 | 82.87 | 83.70 | 1,919,363 | +0.60(+0.73%) |
Jul 06, 2018 | 82.82 | 83.33 | 82.37 | 83.10 | 2,167,483 | +0.68(+0.82%) |
Jul 05, 2018 | 82.96 | 83.03 | 81.93 | 82.42 | 2,363,809 | +0.08(+0.09%) |
Jul 03, 2018 | 82.34 | 82.34 | 82.34 | 0 | +0.40(+0.49%) |