Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 82.99 | 83.73 | 82.99 | 83.62 | 35,790 | +0.85(+1.03%) |
Oct 30, 2018 | 81.75 | 82.77 | 81.75 | 82.77 | 5,855 | +1.46(+1.80%) |
Oct 29, 2018 | 82.40 | 82.67 | 81.31 | 81.31 | 6,936 | +0.05(+0.07%) |
Oct 26, 2018 | 80.85 | 81.91 | 80.73 | 81.25 | 13,763 | -1.10(-1.33%) |
Oct 25, 2018 | 81.97 | 82.47 | 81.72 | 82.35 | 8,527 | +0.62(+0.75%) |
Oct 24, 2018 | 82.98 | 82.98 | 81.74 | 81.74 | 3,782 | -1.49(-1.79%) |
Oct 23, 2018 | 82.80 | 83.24 | 82.10 | 83.23 | 3,540 | -0.09(-0.11%) |
Oct 22, 2018 | 83.54 | 83.54 | 83.32 | 83.32 | 5,226 | -0.28(-0.34%) |
Oct 19, 2018 | 84.11 | 84.11 | 83.58 | 83.60 | 6,490 | +0.26(+0.31%) |
Oct 18, 2018 | 83.76 | 83.76 | 83.12 | 83.34 | 4,031 | -0.53(-0.63%) |
Oct 17, 2018 | 83.57 | 84.10 | 83.40 | 83.87 | 95,218 | +0.21(+0.25%) |
Oct 16, 2018 | 83.29 | 83.83 | 83.29 | 83.66 | 4,367 | +1.12(+1.36%) |
Oct 15, 2018 | 82.19 | 82.84 | 82.19 | 82.54 | 42,527 | -0.05(-0.06%) |
Oct 12, 2018 | 82.37 | 82.62 | 81.91 | 82.59 | 6,378 | +0.55(+0.66%) |
Oct 11, 2018 | 83.49 | 83.49 | 81.79 | 82.05 | 17,512 | -2.28(-2.70%) |
Oct 10, 2018 | 85.38 | 85.63 | 84.33 | 84.33 | 38,376 | -1.57(-1.83%) |
Oct 09, 2018 | 85.92 | 86.23 | 85.90 | 85.90 | 2,705 | -0.18(-0.21%) |
Oct 08, 2018 | 85.75 | 86.07 | 85.72 | 86.07 | 3,496 | +0.27(+0.32%) |
Oct 05, 2018 | 85.44 | 85.99 | 85.44 | 85.80 | 2,349 | +0.18(+0.21%) |
Oct 04, 2018 | 85.62 | 85.88 | 85.56 | 85.62 | 3,779 | -0.64(-0.74%) |
Oct 03, 2018 | 86.78 | 86.78 | 86.05 | 86.25 | 10,795 | -0.10(-0.12%) |
Oct 02, 2018 | 86.00 | 86.83 | 86.00 | 86.36 | 2,451 | -0.35(-0.40%) |
Oct 01, 2018 | 87.11 | 87.11 | 86.46 | 86.70 | 4,201 | -0.06(-0.07%) |
Sep 28, 2018 | 86.20 | 86.76 | 86.20 | 86.76 | 44,646 | +0.44(+0.51%) |
Sep 27, 2018 | 86.69 | 86.73 | 86.27 | 86.32 | 40,062 | -0.44(-0.51%) |
Sep 26, 2018 | 86.79 | 86.92 | 86.58 | 86.76 | 3,836 | -0.21(-0.24%) |
Sep 25, 2018 | 87.11 | 87.15 | 86.94 | 86.98 | 4,220 | -0.28(-0.32%) |
Sep 24, 2018 | 88.27 | 88.27 | 87.03 | 87.26 | 3,984 | -0.68(-0.77%) |
Sep 21, 2018 | 87.77 | 88.13 | 87.72 | 87.94 | 5,371 | +0.50(+0.57%) |
Sep 20, 2018 | 88.26 | 88.26 | 87.07 | 87.44 | 9,046 | +0.39(+0.44%) |
Sep 19, 2018 | 87.12 | 87.54 | 87.05 | 87.05 | 7,307 | -0.50(-0.57%) |
Sep 18, 2018 | 87.26 | 87.55 | 87.23 | 87.55 | 3,337 | +0.49(+0.56%) |
Sep 17, 2018 | 87.57 | 87.57 | 86.87 | 87.06 | 3,859 | -0.13(-0.15%) |
Sep 14, 2018 | 87.57 | 87.57 | 87.19 | 87.19 | 1,124 | -0.05(-0.06%) |
Sep 13, 2018 | 86.89 | 87.27 | 86.89 | 87.24 | 5,136 | +0.58(+0.66%) |
Sep 12, 2018 | 86.97 | 86.97 | 86.43 | 86.67 | 3,893 | +0.06(+0.07%) |
Sep 11, 2018 | 86.48 | 86.95 | 86.48 | 86.61 | 8,518 | -0.15(-0.17%) |
Sep 10, 2018 | 86.78 | 86.80 | 86.59 | 86.75 | 15,515 | +0.31(+0.36%) |
Sep 07, 2018 | 86.17 | 86.46 | 86.17 | 86.44 | 4,835 | -0.38(-0.44%) |
Sep 06, 2018 | 86.59 | 87.06 | 86.32 | 86.82 | 6,848 | +0.43(+0.50%) |
Sep 05, 2018 | 86.13 | 86.56 | 86.13 | 86.40 | 10,135 | +0.44(+0.52%) |
Sep 04, 2018 | 85.88 | 86.42 | 85.82 | 85.95 | 12,048 | -0.31(-0.36%) |
Aug 31, 2018 | 86.26 | 86.26 | 86.26 | 0 | +0.30(+0.35%) | |
Aug 30, 2018 | 85.88 | 86.04 | 85.88 | 85.96 | 27,620 | -0.34(-0.39%) |
Aug 29, 2018 | 85.87 | 86.30 | 85.87 | 86.30 | 2,110 | +0.53(+0.62%) |
Aug 28, 2018 | 85.94 | 86.10 | 85.76 | 85.77 | 6,395 | -0.17(-0.19%) |
Aug 27, 2018 | 86.29 | 86.29 | 85.80 | 85.93 | 2,655 | +0.05(+0.06%) |
Aug 24, 2018 | 85.74 | 85.88 | 85.57 | 85.88 | 2,361 | +0.57(+0.66%) |
Aug 23, 2018 | 85.29 | 85.37 | 85.20 | 85.32 | 1,153 | -0.04(-0.05%) |
Aug 22, 2018 | 85.57 | 85.57 | 85.36 | 85.36 | 1,528 | -0.33(-0.39%) |
Aug 21, 2018 | 85.25 | 85.74 | 85.25 | 85.69 | 3,660 | +0.05(+0.06%) |
Aug 20, 2018 | 85.68 | 85.95 | 85.52 | 85.63 | 8,059 | +0.18(+0.22%) |
Aug 17, 2018 | 85.07 | 85.51 | 85.01 | 85.45 | 3,935 | +0.56(+0.67%) |
Aug 16, 2018 | 84.49 | 84.93 | 84.49 | 84.88 | 2,580 | +0.63(+0.75%) |
Aug 15, 2018 | 84.21 | 84.29 | 84.05 | 84.25 | 4,004 | -0.04(-0.04%) |
Aug 14, 2018 | 83.98 | 84.34 | 83.98 | 84.29 | 10,284 | +0.33(+0.39%) |
Aug 13, 2018 | 83.62 | 84.06 | 83.62 | 83.96 | 1,794 | +0.08(+0.10%) |
Aug 10, 2018 | 83.97 | 84.27 | 83.88 | 83.88 | 4,947 | -0.57(-0.67%) |
Aug 09, 2018 | 84.90 | 84.90 | 84.43 | 84.45 | 3,676 | -0.02(-0.02%) |
Aug 08, 2018 | 84.39 | 84.62 | 84.31 | 84.47 | 2,365 | -0.09(-0.11%) |
Aug 07, 2018 | 84.38 | 84.58 | 84.38 | 84.56 | 5,155 | +0.36(+0.43%) |
Aug 06, 2018 | 84.14 | 84.31 | 84.14 | 84.20 | 4,059 | +0.19(+0.23%) |
Aug 03, 2018 | 84.14 | 84.14 | 83.97 | 84.01 | 2,923 | +0.04(+0.04%) |
Aug 02, 2018 | 83.38 | 84.10 | 83.38 | 83.97 | 3,418 | +0.53(+0.63%) |