Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 80.77 | 82.38 | 79.63 | 81.82 | 1,058,109 | +1.05(+1.30%) |
Oct 30, 2018 | 81.55 | 82.42 | 80.05 | 80.77 | 1,241,541 | -0.68(-0.84%) |
Oct 29, 2018 | 82.31 | 83.24 | 80.40 | 81.45 | 483,825 | +0.17(+0.20%) |
Oct 26, 2018 | 81.38 | 82.54 | 80.44 | 81.29 | 489,736 | -1.43(-1.73%) |
Oct 25, 2018 | 81.63 | 83.55 | 80.90 | 82.72 | 405,600 | +1.38(+1.70%) |
Oct 24, 2018 | 83.22 | 83.97 | 81.26 | 81.34 | 410,391 | -1.99(-2.38%) |
Oct 23, 2018 | 82.61 | 84.17 | 81.74 | 83.32 | 696,674 | -0.59(-0.71%) |
Oct 22, 2018 | 85.03 | 85.27 | 83.57 | 83.92 | 445,957 | -1.04(-1.23%) |
Oct 19, 2018 | 86.33 | 86.39 | 84.52 | 84.96 | 314,742 | -1.20(-1.39%) |
Oct 18, 2018 | 88.41 | 88.41 | 85.83 | 86.16 | 514,863 | -2.35(-2.65%) |
Oct 17, 2018 | 87.25 | 88.70 | 86.56 | 88.50 | 695,114 | +1.11(+1.27%) |
Oct 16, 2018 | 85.10 | 87.65 | 84.79 | 87.39 | 546,203 | +2.47(+2.91%) |
Oct 15, 2018 | 85.78 | 85.90 | 84.78 | 84.92 | 358,704 | -0.92(-1.08%) |
Oct 12, 2018 | 85.77 | 86.05 | 84.67 | 85.84 | 794,306 | +0.91(+1.08%) |
Oct 11, 2018 | 84.24 | 86.18 | 83.90 | 84.93 | 628,597 | +0.34(+0.40%) |
Oct 10, 2018 | 86.11 | 86.45 | 84.44 | 84.59 | 419,372 | -1.56(-1.81%) |
Oct 09, 2018 | 85.45 | 86.84 | 84.96 | 86.15 | 570,578 | +0.36(+0.42%) |
Oct 08, 2018 | 86.91 | 87.22 | 84.25 | 85.79 | 753,140 | -1.53(-1.75%) |
Oct 05, 2018 | 88.37 | 88.37 | 85.14 | 87.31 | 587,046 | -0.91(-1.03%) |
Oct 04, 2018 | 90.34 | 90.60 | 87.92 | 88.22 | 529,707 | -2.56(-2.82%) |
Oct 03, 2018 | 91.79 | 91.97 | 90.59 | 90.78 | 454,721 | -0.72(-0.79%) |
Oct 02, 2018 | 92.27 | 92.64 | 91.30 | 91.50 | 481,421 | -1.08(-1.17%) |
Oct 01, 2018 | 92.43 | 92.89 | 91.90 | 92.58 | 557,482 | +0.71(+0.77%) |
Sep 28, 2018 | 90.85 | 92.61 | 90.85 | 91.87 | 644,487 | +0.94(+1.04%) |
Sep 27, 2018 | 89.69 | 91.07 | 88.75 | 90.92 | 609,493 | +1.45(+1.62%) |
Sep 26, 2018 | 89.54 | 90.43 | 89.16 | 89.47 | 573,962 | +0.00(+0.00%) |
Sep 25, 2018 | 89.18 | 89.54 | 88.55 | 89.47 | 365,057 | +0.51(+0.57%) |
Sep 24, 2018 | 88.88 | 89.34 | 88.48 | 88.97 | 393,671 | +0.09(+0.10%) |
Sep 21, 2018 | 89.31 | 89.79 | 88.63 | 88.88 | 624,244 | -0.41(-0.46%) |
Sep 20, 2018 | 89.60 | 89.88 | 89.13 | 89.29 | 422,426 | +0.14(+0.15%) |
Sep 19, 2018 | 90.33 | 90.60 | 88.86 | 89.15 | 275,539 | -1.06(-1.17%) |
Sep 18, 2018 | 90.08 | 90.89 | 89.27 | 90.21 | 529,458 | +0.08(+0.09%) |
Sep 17, 2018 | 93.13 | 93.55 | 89.76 | 90.13 | 500,487 | -2.96(-3.18%) |
Sep 14, 2018 | 94.28 | 94.78 | 93.02 | 93.10 | 321,093 | -1.16(-1.23%) |
Sep 13, 2018 | 93.11 | 94.97 | 92.99 | 94.25 | 673,674 | +1.61(+1.74%) |
Sep 12, 2018 | 92.97 | 93.55 | 92.15 | 92.64 | 259,945 | -0.35(-0.38%) |
Sep 11, 2018 | 92.20 | 93.69 | 91.92 | 92.99 | 428,300 | +0.43(+0.46%) |
Sep 10, 2018 | 92.41 | 92.83 | 92.15 | 92.56 | 329,174 | +0.33(+0.36%) |
Sep 07, 2018 | 92.55 | 93.19 | 91.66 | 92.23 | 369,803 | -0.33(-0.36%) |
Sep 06, 2018 | 92.37 | 93.10 | 92.10 | 92.56 | 235,533 | +0.05(+0.05%) |
Sep 05, 2018 | 93.18 | 93.37 | 92.14 | 92.51 | 296,595 | -1.06(-1.13%) |
Sep 04, 2018 | 94.29 | 94.44 | 93.50 | 93.57 | 303,085 | -0.88(-0.94%) |
Aug 31, 2018 | 94.45 | 94.45 | 94.45 | 0 | -0.06(-0.06%) | |
Aug 30, 2018 | 94.67 | 95.40 | 94.06 | 94.51 | 247,557 | -0.16(-0.16%) |
Aug 29, 2018 | 94.62 | 95.31 | 94.48 | 94.67 | 777,580 | +0.10(+0.10%) |
Aug 28, 2018 | 94.79 | 95.07 | 94.02 | 94.57 | 392,115 | +0.00(+0.00%) |
Aug 27, 2018 | 95.55 | 95.88 | 94.44 | 94.57 | 352,728 | -0.72(-0.75%) |
Aug 24, 2018 | 95.41 | 96.10 | 95.04 | 95.29 | 306,058 | -0.15(-0.15%) |
Aug 23, 2018 | 94.73 | 95.88 | 94.15 | 95.44 | 332,061 | +0.80(+0.84%) |
Aug 22, 2018 | 93.67 | 94.78 | 93.28 | 94.64 | 229,254 | +0.59(+0.63%) |
Aug 21, 2018 | 93.50 | 94.36 | 92.87 | 94.05 | 341,895 | +1.05(+1.13%) |
Aug 20, 2018 | 92.98 | 93.39 | 92.78 | 93.00 | 236,742 | +0.27(+0.29%) |
Aug 17, 2018 | 91.96 | 93.21 | 91.39 | 92.73 | 429,532 | +0.84(+0.91%) |
Aug 16, 2018 | 90.95 | 92.27 | 90.81 | 91.89 | 434,400 | +1.48(+1.63%) |
Aug 15, 2018 | 91.72 | 91.72 | 89.93 | 90.42 | 293,523 | -1.55(-1.69%) |
Aug 14, 2018 | 91.37 | 92.44 | 91.37 | 91.97 | 343,115 | +0.62(+0.68%) |
Aug 13, 2018 | 92.27 | 93.12 | 91.31 | 91.35 | 629,608 | -0.90(-0.98%) |
Aug 10, 2018 | 91.55 | 92.59 | 91.10 | 92.25 | 294,215 | +0.21(+0.23%) |
Aug 09, 2018 | 91.87 | 93.68 | 91.37 | 92.04 | 755,485 | +0.43(+0.47%) |
Aug 08, 2018 | 91.38 | 92.19 | 90.71 | 91.61 | 537,974 | +0.22(+0.24%) |
Aug 07, 2018 | 91.67 | 92.20 | 90.92 | 91.39 | 538,935 | -0.20(-0.22%) |
Aug 06, 2018 | 91.61 | 92.17 | 91.09 | 91.59 | 289,617 | -0.06(-0.06%) |
Aug 03, 2018 | 91.98 | 92.01 | 90.83 | 91.65 | 342,719 | -0.30(-0.33%) |
Aug 02, 2018 | 90.39 | 92.53 | 90.32 | 91.95 | 400,859 | +1.27(+1.40%) |