Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 82.71 | 84.21 | 81.91 | 82.93 | 756,102 | +1.49(+1.83%) |
Oct 30, 2018 | 77.60 | 81.54 | 77.60 | 81.44 | 682,724 | +3.67(+4.72%) |
Oct 29, 2018 | 77.87 | 80.13 | 76.67 | 77.77 | 777,797 | +1.12(+1.46%) |
Oct 26, 2018 | 78.39 | 78.39 | 73.95 | 76.65 | 1,447,900 | -4.24(-5.24%) |
Oct 25, 2018 | 79.42 | 81.68 | 79.42 | 80.89 | 669,084 | +2.31(+2.94%) |
Oct 24, 2018 | 81.73 | 82.71 | 78.41 | 78.58 | 1,004,521 | -3.10(-3.80%) |
Oct 23, 2018 | 81.50 | 82.30 | 80.42 | 81.68 | 721,460 | -1.02(-1.23%) |
Oct 22, 2018 | 83.69 | 84.13 | 82.45 | 82.70 | 756,016 | -0.56(-0.67%) |
Oct 19, 2018 | 82.89 | 83.91 | 82.50 | 83.26 | 493,000 | +0.70(+0.85%) |
Oct 18, 2018 | 82.89 | 82.92 | 81.43 | 82.56 | 491,585 | -0.09(-0.11%) |
Oct 17, 2018 | 83.76 | 83.76 | 81.59 | 82.65 | 572,627 | -0.63(-0.76%) |
Oct 16, 2018 | 81.58 | 83.41 | 81.34 | 83.28 | 350,123 | +1.90(+2.33%) |
Oct 15, 2018 | 79.74 | 81.92 | 79.26 | 81.38 | 763,375 | +1.50(+1.88%) |
Oct 12, 2018 | 79.35 | 80.09 | 78.08 | 79.88 | 1,400,400 | +1.84(+2.36%) |
Oct 11, 2018 | 79.79 | 80.28 | 77.58 | 78.04 | 944,943 | -1.70(-2.13%) |
Oct 10, 2018 | 82.25 | 82.46 | 79.55 | 79.74 | 875,997 | -2.52(-3.06%) |
Oct 09, 2018 | 81.86 | 82.74 | 80.77 | 82.26 | 508,071 | +0.76(+0.93%) |
Oct 08, 2018 | 80.29 | 81.74 | 80.29 | 81.50 | 499,644 | +0.60(+0.74%) |
Oct 05, 2018 | 82.76 | 83.11 | 80.39 | 80.90 | 898,000 | -1.70(-2.06%) |
Oct 04, 2018 | 83.28 | 83.76 | 82.40 | 82.60 | 721,917 | -0.90(-1.08%) |
Oct 03, 2018 | 84.27 | 84.43 | 83.38 | 83.50 | 818,213 | -0.36(-0.43%) |
Oct 02, 2018 | 82.72 | 83.97 | 82.62 | 83.86 | 475,547 | +0.83(+1.00%) |
Oct 01, 2018 | 84.71 | 85.07 | 82.69 | 83.03 | 567,105 | -1.27(-1.51%) |
Sep 28, 2018 | 83.55 | 84.43 | 83.31 | 84.30 | 431,800 | +0.54(+0.64%) |
Sep 27, 2018 | 83.54 | 85.60 | 83.24 | 83.76 | 447,031 | +0.47(+0.56%) |
Sep 26, 2018 | 83.48 | 83.96 | 83.08 | 83.29 | 407,709 | +0.02(+0.02%) |
Sep 25, 2018 | 83.81 | 83.81 | 82.90 | 83.27 | 305,688 | -0.40(-0.48%) |
Sep 24, 2018 | 84.77 | 84.77 | 83.56 | 83.67 | 965,446 | -1.34(-1.58%) |
Sep 21, 2018 | 85.21 | 85.83 | 84.89 | 85.01 | 877,300 | +0.17(+0.20%) |
Sep 20, 2018 | 84.84 | 85.33 | 84.23 | 84.84 | 561,921 | +0.43(+0.51%) |
Sep 19, 2018 | 84.18 | 84.99 | 84.18 | 84.41 | 371,907 | +0.16(+0.19%) |
Sep 18, 2018 | 82.32 | 84.75 | 81.93 | 84.25 | 1,009,849 | +2.19(+2.67%) |
Sep 17, 2018 | 82.26 | 82.65 | 81.75 | 82.06 | 422,321 | -0.41(-0.50%) |
Sep 14, 2018 | 82.62 | 82.83 | 81.84 | 82.47 | 421,700 | +0.06(+0.07%) |
Sep 13, 2018 | 81.50 | 83.91 | 81.50 | 82.41 | 610,725 | +1.40(+1.73%) |
Sep 12, 2018 | 81.25 | 81.31 | 79.88 | 81.01 | 635,721 | -0.25(-0.31%) |
Sep 11, 2018 | 80.48 | 81.65 | 80.26 | 81.26 | 477,997 | +0.89(+1.11%) |
Sep 10, 2018 | 80.03 | 80.70 | 79.62 | 80.37 | 478,330 | +0.70(+0.88%) |
Sep 07, 2018 | 79.62 | 80.12 | 79.12 | 79.67 | 273,100 | +0.06(+0.08%) |
Sep 06, 2018 | 80.56 | 81.23 | 79.51 | 79.61 | 426,452 | -1.15(-1.42%) |
Sep 05, 2018 | 81.40 | 81.85 | 80.46 | 80.76 | 576,139 | -0.65(-0.80%) |
Sep 04, 2018 | 80.96 | 82.17 | 79.95 | 81.41 | 562,244 | +0.32(+0.39%) |
Aug 31, 2018 | 81.09 | 81.09 | 81.09 | 0 | +0.33(+0.41%) | |
Aug 30, 2018 | 80.42 | 80.86 | 80.16 | 80.76 | 441,270 | +0.13(+0.16%) |
Aug 29, 2018 | 79.95 | 80.97 | 79.58 | 80.63 | 504,607 | +0.80(+1.00%) |
Aug 28, 2018 | 79.50 | 80.74 | 79.50 | 79.83 | 616,502 | +0.48(+0.60%) |
Aug 27, 2018 | 78.90 | 80.29 | 78.90 | 79.35 | 739,631 | +0.65(+0.83%) |
Aug 24, 2018 | 78.13 | 79.20 | 77.80 | 78.70 | 909,100 | +0.94(+1.21%) |
Aug 23, 2018 | 79.66 | 79.72 | 77.34 | 77.76 | 1,412,803 | -2.23(-2.79%) |
Aug 22, 2018 | 80.52 | 80.98 | 79.15 | 79.99 | 849,326 | -0.53(-0.66%) |
Aug 21, 2018 | 78.65 | 81.13 | 78.65 | 80.52 | 799,927 | +1.86(+2.36%) |
Aug 20, 2018 | 78.97 | 79.21 | 78.18 | 78.66 | 616,914 | -0.32(-0.41%) |
Aug 17, 2018 | 79.10 | 79.36 | 78.61 | 78.98 | 335,000 | -0.10(-0.13%) |
Aug 16, 2018 | 78.18 | 79.45 | 78.18 | 79.08 | 393,061 | +1.15(+1.48%) |
Aug 15, 2018 | 79.56 | 79.56 | 77.68 | 77.93 | 607,673 | -1.96(-2.45%) |
Aug 14, 2018 | 78.83 | 80.18 | 78.83 | 79.89 | 457,659 | +0.98(+1.24%) |
Aug 13, 2018 | 79.23 | 79.38 | 78.44 | 78.91 | 281,429 | -0.30(-0.38%) |
Aug 10, 2018 | 79.53 | 79.53 | 78.69 | 79.21 | 664,300 | -0.52(-0.65%) |
Aug 09, 2018 | 78.55 | 80.29 | 78.36 | 79.73 | 569,886 | +1.44(+1.84%) |
Aug 08, 2018 | 78.34 | 79.11 | 77.99 | 78.29 | 539,325 | -0.34(-0.43%) |
Aug 07, 2018 | 78.07 | 79.03 | 77.16 | 78.63 | 433,789 | -0.31(-0.39%) |
Aug 06, 2018 | 79.52 | 79.66 | 78.84 | 78.94 | 636,880 | -0.49(-0.62%) |
Aug 03, 2018 | 77.95 | 79.91 | 77.81 | 79.43 | 536,900 | +1.83(+2.36%) |
Aug 02, 2018 | 77.76 | 77.93 | 77.20 | 77.60 | 757,822 | -0.60(-0.77%) |