Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 82.19 | 85.99 | 75.39 | 77.26 | 1,563,191 | -2.78(-3.47%) |
Oct 30, 2018 | 76.40 | 80.88 | 75.35 | 80.04 | 516,641 | +3.52(+4.60%) |
Oct 29, 2018 | 77.02 | 78.58 | 75.63 | 76.52 | 377,241 | +0.57(+0.75%) |
Oct 26, 2018 | 75.70 | 76.69 | 74.61 | 75.95 | 371,100 | -0.89(-1.16%) |
Oct 25, 2018 | 78.79 | 78.79 | 74.62 | 76.84 | 637,691 | -1.24(-1.59%) |
Oct 24, 2018 | 81.41 | 83.12 | 78.05 | 78.08 | 245,135 | -2.64(-3.27%) |
Oct 23, 2018 | 79.69 | 82.34 | 77.69 | 80.72 | 282,830 | +0.65(+0.81%) |
Oct 22, 2018 | 79.89 | 81.96 | 78.44 | 80.07 | 463,251 | +0.20(+0.25%) |
Oct 19, 2018 | 82.91 | 83.71 | 78.64 | 79.87 | 315,700 | -2.82(-3.41%) |
Oct 18, 2018 | 85.80 | 85.94 | 82.42 | 82.69 | 268,412 | -3.46(-4.02%) |
Oct 17, 2018 | 88.10 | 88.10 | 85.09 | 86.15 | 238,554 | -2.12(-2.40%) |
Oct 16, 2018 | 84.18 | 88.65 | 83.88 | 88.27 | 212,914 | +4.73(+5.66%) |
Oct 15, 2018 | 86.28 | 86.59 | 82.53 | 83.54 | 242,467 | -3.10(-3.58%) |
Oct 12, 2018 | 83.60 | 86.89 | 83.48 | 86.64 | 367,000 | +4.60(+5.61%) |
Oct 11, 2018 | 81.20 | 84.63 | 80.24 | 82.04 | 412,628 | +0.84(+1.03%) |
Oct 10, 2018 | 82.66 | 82.96 | 80.47 | 81.20 | 240,691 | -1.73(-2.09%) |
Oct 09, 2018 | 82.96 | 85.05 | 81.55 | 82.93 | 285,754 | -0.24(-0.29%) |
Oct 08, 2018 | 85.28 | 85.79 | 81.74 | 83.17 | 279,267 | -2.67(-3.11%) |
Oct 05, 2018 | 87.40 | 88.34 | 83.79 | 85.84 | 217,900 | -1.40(-1.60%) |
Oct 04, 2018 | 91.00 | 92.72 | 86.53 | 87.24 | 360,139 | -3.94(-4.32%) |
Oct 03, 2018 | 92.20 | 92.33 | 90.21 | 91.18 | 192,921 | -0.54(-0.59%) |
Oct 02, 2018 | 92.40 | 93.25 | 91.59 | 91.72 | 178,983 | -0.68(-0.74%) |
Oct 01, 2018 | 95.00 | 95.50 | 92.30 | 92.40 | 160,108 | -2.26(-2.39%) |
Sep 28, 2018 | 94.79 | 95.07 | 93.28 | 94.66 | 176,700 | -0.23(-0.24%) |
Sep 27, 2018 | 95.35 | 95.45 | 94.24 | 94.89 | 165,381 | -0.41(-0.43%) |
Sep 26, 2018 | 95.34 | 96.37 | 93.89 | 95.30 | 200,561 | +0.05(+0.05%) |
Sep 25, 2018 | 92.23 | 95.80 | 91.35 | 95.25 | 345,570 | +3.45(+3.76%) |
Sep 24, 2018 | 91.23 | 92.55 | 90.10 | 91.80 | 374,998 | +0.39(+0.43%) |
Sep 21, 2018 | 92.29 | 94.03 | 90.12 | 91.41 | 557,400 | -0.58(-0.63%) |
Sep 20, 2018 | 93.52 | 93.62 | 91.95 | 91.99 | 312,408 | -0.96(-1.03%) |
Sep 19, 2018 | 93.30 | 94.76 | 92.78 | 92.95 | 303,184 | -0.35(-0.38%) |
Sep 18, 2018 | 90.00 | 93.88 | 90.00 | 93.30 | 265,656 | +2.73(+3.01%) |
Sep 17, 2018 | 96.70 | 97.04 | 90.06 | 90.57 | 318,487 | -6.32(-6.52%) |
Sep 14, 2018 | 95.82 | 98.02 | 95.82 | 96.89 | 241,900 | +0.87(+0.91%) |
Sep 13, 2018 | 92.63 | 98.37 | 92.63 | 96.02 | 346,075 | +6.43(+7.18%) |
Sep 12, 2018 | 96.49 | 98.23 | 85.75 | 89.59 | 873,295 | -6.36(-6.63%) |
Sep 11, 2018 | 94.65 | 96.89 | 94.32 | 95.95 | 263,375 | +1.27(+1.34%) |
Sep 10, 2018 | 93.87 | 95.30 | 93.13 | 94.68 | 236,380 | +0.85(+0.91%) |
Sep 07, 2018 | 94.93 | 96.56 | 93.48 | 93.83 | 233,700 | -1.23(-1.29%) |
Sep 06, 2018 | 95.42 | 96.00 | 94.03 | 95.06 | 247,295 | +1.32(+1.41%) |
Sep 05, 2018 | 94.24 | 94.39 | 91.52 | 93.74 | 254,349 | -0.70(-0.74%) |
Sep 04, 2018 | 93.09 | 94.68 | 92.83 | 94.44 | 246,288 | +1.35(+1.45%) |
Aug 31, 2018 | 93.09 | 93.09 | 93.09 | 0 | +0.85(+0.92%) | |
Aug 30, 2018 | 91.58 | 92.58 | 91.14 | 92.24 | 185,497 | +0.72(+0.79%) |
Aug 29, 2018 | 91.23 | 92.39 | 90.21 | 91.52 | 286,456 | +0.70(+0.77%) |
Aug 28, 2018 | 91.26 | 91.26 | 89.36 | 90.82 | 192,930 | +0.18(+0.20%) |
Aug 27, 2018 | 92.00 | 92.19 | 88.80 | 90.64 | 311,113 | -0.26(-0.29%) |
Aug 24, 2018 | 88.81 | 91.50 | 88.81 | 90.90 | 482,900 | +3.13(+3.57%) |
Aug 23, 2018 | 85.33 | 88.19 | 85.33 | 87.77 | 249,902 | +2.40(+2.81%) |
Aug 22, 2018 | 83.22 | 85.78 | 83.20 | 85.37 | 150,384 | +1.85(+2.22%) |
Aug 21, 2018 | 83.20 | 84.40 | 83.06 | 83.52 | 99,305 | +0.32(+0.38%) |
Aug 20, 2018 | 82.06 | 83.70 | 81.82 | 83.20 | 203,493 | +1.08(+1.32%) |
Aug 17, 2018 | 83.08 | 83.42 | 81.61 | 82.12 | 271,200 | -0.93(-1.12%) |
Aug 16, 2018 | 84.23 | 84.52 | 82.95 | 83.05 | 179,062 | -0.65(-0.78%) |
Aug 15, 2018 | 83.91 | 84.91 | 83.46 | 83.70 | 222,455 | -0.64(-0.76%) |
Aug 14, 2018 | 83.87 | 85.00 | 82.30 | 84.34 | 262,330 | +0.96(+1.15%) |
Aug 13, 2018 | 83.98 | 84.28 | 82.44 | 83.38 | 276,401 | -0.51(-0.61%) |
Aug 10, 2018 | 82.95 | 86.14 | 82.95 | 83.89 | 215,900 | +0.28(+0.33%) |
Aug 09, 2018 | 82.17 | 84.48 | 81.04 | 83.61 | 166,178 | +1.84(+2.25%) |
Aug 08, 2018 | 82.26 | 82.97 | 81.00 | 81.77 | 198,799 | -0.73(-0.88%) |
Aug 07, 2018 | 83.56 | 83.73 | 81.09 | 82.50 | 278,120 | -1.04(-1.24%) |
Aug 06, 2018 | 84.22 | 84.42 | 81.80 | 83.54 | 603,995 | -0.96(-1.14%) |
Aug 03, 2018 | 84.87 | 85.81 | 82.56 | 84.50 | 438,300 | -0.54(-0.63%) |
Aug 02, 2018 | 82.01 | 90.40 | 82.01 | 85.04 | 1,257,429 | +8.77(+11.50%) |