Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 84.06 | 84.36 | 83.73 | 83.76 | 168,498 | +0.15(+0.18%) |
Oct 30, 2018 | 82.65 | 83.62 | 82.62 | 83.61 | 84,947 | +1.09(+1.32%) |
Oct 29, 2018 | 83.26 | 83.71 | 81.89 | 82.52 | 162,646 | -0.21(-0.25%) |
Oct 26, 2018 | 82.82 | 83.17 | 82.06 | 82.73 | 206,300 | -0.78(-0.93%) |
Oct 25, 2018 | 83.56 | 83.92 | 83.14 | 83.51 | 138,320 | +0.31(+0.37%) |
Oct 24, 2018 | 84.41 | 84.53 | 83.13 | 83.20 | 101,346 | -1.25(-1.48%) |
Oct 23, 2018 | 83.91 | 84.74 | 83.67 | 84.45 | 218,621 | -0.37(-0.44%) |
Oct 22, 2018 | 85.20 | 85.33 | 84.73 | 84.82 | 51,431 | -0.28(-0.33%) |
Oct 19, 2018 | 85.11 | 85.53 | 85.03 | 85.10 | 55,800 | +0.38(+0.45%) |
Oct 18, 2018 | 85.18 | 85.45 | 84.42 | 84.72 | 300,288 | -0.57(-0.67%) |
Oct 17, 2018 | 85.31 | 85.49 | 84.84 | 85.29 | 255,030 | -0.19(-0.22%) |
Oct 16, 2018 | 84.74 | 85.58 | 84.53 | 85.48 | 159,356 | +1.34(+1.59%) |
Oct 15, 2018 | 84.03 | 84.60 | 84.03 | 84.14 | 162,149 | -0.05(-0.05%) |
Oct 12, 2018 | 84.27 | 84.39 | 83.45 | 84.19 | 710,200 | +0.62(+0.75%) |
Oct 11, 2018 | 84.66 | 84.84 | 83.17 | 83.56 | 970,934 | -1.26(-1.49%) |
Oct 10, 2018 | 86.44 | 86.63 | 84.81 | 84.82 | 238,177 | -1.74(-2.01%) |
Oct 09, 2018 | 86.39 | 86.77 | 86.30 | 86.56 | 78,536 | -0.10(-0.12%) |
Oct 08, 2018 | 86.21 | 86.70 | 86.20 | 86.66 | 152,679 | +0.15(+0.17%) |
Oct 05, 2018 | 86.53 | 86.78 | 86.24 | 86.51 | 158,100 | -0.08(-0.09%) |
Oct 04, 2018 | 86.87 | 86.87 | 86.20 | 86.59 | 68,409 | -0.65(-0.75%) |
Oct 03, 2018 | 87.92 | 87.92 | 87.14 | 87.24 | 308,787 | -0.52(-0.59%) |
Oct 02, 2018 | 87.55 | 87.94 | 87.55 | 87.76 | 92,724 | -0.08(-0.09%) |
Oct 01, 2018 | 88.12 | 88.14 | 87.74 | 87.84 | 57,519 | -0.03(-0.03%) |
Sep 28, 2018 | 87.51 | 87.95 | 87.51 | 87.87 | 45,700 | +0.22(+0.25%) |
Sep 27, 2018 | 87.46 | 87.98 | 87.46 | 87.65 | 153,531 | +0.05(+0.06%) |
Sep 26, 2018 | 87.73 | 88.08 | 87.56 | 87.60 | 100,611 | -0.05(-0.06%) |
Sep 25, 2018 | 87.83 | 87.94 | 87.60 | 87.65 | 55,362 | +0.10(+0.11%) |
Sep 24, 2018 | 87.90 | 87.99 | 87.51 | 87.55 | 73,452 | -0.58(-0.66%) |
Sep 21, 2018 | 88.04 | 88.22 | 88.00 | 88.13 | 127,000 | +0.11(+0.12%) |
Sep 20, 2018 | 87.83 | 88.06 | 87.67 | 88.02 | 95,870 | +0.40(+0.46%) |
Sep 19, 2018 | 87.79 | 87.92 | 87.62 | 87.62 | 63,420 | -0.27(-0.31%) |
Sep 18, 2018 | 87.57 | 87.98 | 87.55 | 87.89 | 50,124 | +0.50(+0.57%) |
Sep 17, 2018 | 87.54 | 87.64 | 87.29 | 87.39 | 65,776 | -0.07(-0.08%) |
Sep 14, 2018 | 87.49 | 87.55 | 87.30 | 87.46 | 78,300 | +0.02(+0.02%) |
Sep 13, 2018 | 87.43 | 87.64 | 87.23 | 87.44 | 747,759 | +0.31(+0.36%) |
Sep 12, 2018 | 86.86 | 87.19 | 86.80 | 87.13 | 223,307 | +0.40(+0.46%) |
Sep 11, 2018 | 86.46 | 86.78 | 86.44 | 86.73 | 70,871 | +0.09(+0.10%) |
Sep 10, 2018 | 86.78 | 86.90 | 86.57 | 86.64 | 98,007 | +0.09(+0.10%) |
Sep 07, 2018 | 86.64 | 86.79 | 86.44 | 86.55 | 94,500 | -0.20(-0.23%) |
Sep 06, 2018 | 86.48 | 86.78 | 86.36 | 86.75 | 343,263 | +0.33(+0.38%) |
Sep 05, 2018 | 86.23 | 86.47 | 86.14 | 86.42 | 88,947 | -0.18(-0.21%) |
Sep 04, 2018 | 86.44 | 86.64 | 86.37 | 86.60 | 199,995 | -0.25(-0.29%) |
Aug 31, 2018 | 86.85 | 86.85 | 86.85 | 0 | +0.08(+0.09%) | |
Aug 30, 2018 | 86.82 | 86.99 | 86.58 | 86.77 | 39,905 | -0.45(-0.52%) |
Aug 29, 2018 | 86.98 | 87.24 | 86.86 | 87.22 | 50,738 | +0.38(+0.44%) |
Aug 28, 2018 | 87.11 | 87.14 | 86.79 | 86.84 | 162,463 | -0.09(-0.10%) |
Aug 27, 2018 | 86.94 | 87.05 | 86.86 | 86.93 | 59,459 | +0.30(+0.35%) |
Aug 24, 2018 | 86.43 | 86.68 | 86.29 | 86.63 | 2,943,000 | +0.47(+0.55%) |
Aug 23, 2018 | 86.10 | 86.39 | 86.09 | 86.16 | 26,130 | -0.09(-0.10%) |
Aug 22, 2018 | 86.41 | 86.42 | 86.25 | 86.25 | 75,415 | -0.13(-0.15%) |
Aug 21, 2018 | 86.55 | 86.58 | 86.32 | 86.38 | 48,845 | -0.07(-0.08%) |
Aug 20, 2018 | 86.38 | 86.50 | 86.26 | 86.45 | 61,431 | +0.26(+0.30%) |
Aug 17, 2018 | 85.68 | 86.23 | 85.58 | 86.19 | 309,300 | +0.38(+0.44%) |
Aug 16, 2018 | 85.52 | 85.92 | 85.52 | 85.81 | 81,212 | +0.64(+0.75%) |
Aug 15, 2018 | 84.94 | 85.23 | 84.78 | 85.17 | 107,964 | -0.34(-0.40%) |
Aug 14, 2018 | 85.36 | 85.61 | 85.29 | 85.51 | 113,151 | +0.37(+0.43%) |
Aug 13, 2018 | 85.28 | 85.37 | 84.92 | 85.14 | 697,279 | -0.13(-0.15%) |
Aug 10, 2018 | 85.37 | 85.46 | 85.21 | 85.27 | 113,700 | -0.55(-0.64%) |
Aug 09, 2018 | 85.86 | 85.98 | 85.79 | 85.82 | 143,960 | +0.00(+0.00%) |
Aug 08, 2018 | 85.80 | 85.95 | 85.70 | 85.82 | 652,151 | -0.13(-0.15%) |
Aug 07, 2018 | 86.09 | 86.09 | 85.90 | 85.95 | 61,980 | +0.16(+0.19%) |
Aug 06, 2018 | 85.63 | 85.92 | 85.47 | 85.79 | 179,832 | +0.04(+0.05%) |
Aug 03, 2018 | 85.36 | 85.82 | 85.36 | 85.75 | 100,700 | +0.31(+0.36%) |
Aug 02, 2018 | 84.96 | 85.54 | 84.96 | 85.44 | 85,718 | -0.02(-0.02%) |