Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 82.58 | 82.59 | 81.10 | 81.48 | 967,582 | -1.51(-1.81%) |
Oct 30, 2018 | 82.92 | 83.73 | 82.15 | 82.99 | 561,615 | +0.27(+0.33%) |
Oct 29, 2018 | 81.99 | 83.18 | 81.99 | 82.71 | 506,924 | +0.76(+0.93%) |
Oct 26, 2018 | 83.77 | 83.95 | 81.45 | 81.95 | 559,184 | -1.76(-2.10%) |
Oct 25, 2018 | 84.73 | 84.73 | 83.35 | 83.71 | 434,074 | -1.32(-1.55%) |
Oct 24, 2018 | 83.97 | 85.83 | 83.59 | 85.03 | 484,925 | +1.28(+1.53%) |
Oct 23, 2018 | 84.39 | 84.68 | 82.87 | 83.76 | 384,695 | -0.73(-0.86%) |
Oct 22, 2018 | 85.10 | 85.43 | 84.33 | 84.48 | 394,862 | -0.49(-0.58%) |
Oct 19, 2018 | 83.55 | 85.33 | 83.55 | 84.97 | 396,740 | +1.47(+1.76%) |
Oct 18, 2018 | 82.97 | 84.25 | 82.97 | 83.50 | 415,111 | +0.67(+0.80%) |
Oct 17, 2018 | 83.01 | 83.19 | 82.29 | 82.84 | 282,063 | -0.26(-0.32%) |
Oct 16, 2018 | 81.80 | 83.21 | 81.44 | 83.10 | 334,867 | +1.28(+1.56%) |
Oct 15, 2018 | 81.38 | 82.18 | 81.11 | 81.82 | 277,281 | +0.75(+0.93%) |
Oct 12, 2018 | 81.75 | 81.80 | 80.15 | 81.07 | 432,610 | -0.65(-0.79%) |
Oct 11, 2018 | 84.03 | 84.47 | 81.67 | 81.72 | 454,583 | -2.34(-2.78%) |
Oct 10, 2018 | 84.50 | 85.31 | 84.03 | 84.05 | 539,954 | -0.71(-0.84%) |
Oct 09, 2018 | 85.18 | 86.14 | 84.60 | 84.76 | 666,476 | -0.11(-0.12%) |
Oct 08, 2018 | 83.16 | 85.17 | 83.16 | 84.87 | 930,737 | +2.02(+2.44%) |
Oct 05, 2018 | 81.22 | 83.00 | 81.21 | 82.85 | 683,815 | +1.58(+1.94%) |
Oct 04, 2018 | 80.97 | 81.37 | 80.36 | 81.27 | 411,284 | +0.09(+0.11%) |
Oct 03, 2018 | 81.91 | 82.27 | 80.67 | 81.18 | 349,297 | -0.83(-1.01%) |
Oct 02, 2018 | 81.21 | 82.34 | 81.21 | 82.01 | 353,647 | +0.82(+1.01%) |
Oct 01, 2018 | 82.15 | 82.43 | 81.08 | 81.19 | 478,935 | -1.02(-1.24%) |
Sep 28, 2018 | 81.69 | 82.23 | 81.61 | 82.21 | 567,980 | +0.54(+0.66%) |
Sep 27, 2018 | 81.22 | 82.11 | 81.04 | 81.66 | 773,236 | +0.58(+0.71%) |
Sep 26, 2018 | 81.98 | 82.39 | 81.06 | 81.09 | 827,208 | -0.76(-0.93%) |
Sep 25, 2018 | 82.15 | 82.49 | 81.66 | 81.85 | 456,378 | -0.35(-0.43%) |
Sep 24, 2018 | 82.39 | 82.49 | 81.94 | 82.20 | 468,873 | -0.10(-0.12%) |
Sep 21, 2018 | 81.96 | 82.76 | 81.26 | 82.29 | 796,109 | +0.61(+0.75%) |
Sep 20, 2018 | 81.14 | 81.98 | 80.68 | 81.68 | 467,596 | +0.53(+0.65%) |
Sep 19, 2018 | 82.87 | 82.87 | 80.49 | 81.16 | 484,421 | -1.56(-1.88%) |
Sep 18, 2018 | 83.06 | 83.35 | 82.29 | 82.71 | 337,731 | -0.25(-0.30%) |
Sep 17, 2018 | 82.29 | 83.06 | 82.16 | 82.96 | 365,464 | +0.57(+0.69%) |
Sep 14, 2018 | 82.61 | 82.72 | 81.63 | 82.39 | 408,050 | -0.33(-0.40%) |
Sep 13, 2018 | 82.08 | 82.81 | 81.30 | 82.72 | 353,124 | +0.78(+0.95%) |
Sep 12, 2018 | 82.04 | 82.30 | 81.63 | 81.94 | 192,897 | -0.11(-0.14%) |
Sep 11, 2018 | 81.64 | 82.70 | 80.54 | 82.06 | 400,716 | +0.65(+0.80%) |
Sep 10, 2018 | 82.05 | 82.46 | 81.36 | 81.41 | 355,509 | -0.54(-0.66%) |
Sep 07, 2018 | 82.05 | 82.38 | 81.39 | 81.95 | 240,352 | -0.39(-0.47%) |
Sep 06, 2018 | 82.12 | 82.58 | 81.74 | 82.34 | 421,484 | +0.40(+0.49%) |
Sep 05, 2018 | 80.89 | 82.05 | 80.72 | 81.94 | 312,496 | +1.06(+1.31%) |
Sep 04, 2018 | 80.90 | 81.63 | 80.70 | 80.88 | 412,291 | +0.14(+0.17%) |
Aug 31, 2018 | 80.74 | 80.74 | 80.74 | 0 | -0.28(-0.35%) | |
Aug 30, 2018 | 80.84 | 81.26 | 80.77 | 81.02 | 401,838 | +0.19(+0.24%) |
Aug 29, 2018 | 80.43 | 81.01 | 80.26 | 80.82 | 366,736 | +0.46(+0.58%) |
Aug 28, 2018 | 80.31 | 80.54 | 79.96 | 80.36 | 410,545 | +0.02(+0.02%) |
Aug 27, 2018 | 80.89 | 81.13 | 80.08 | 80.34 | 353,346 | -0.39(-0.48%) |
Aug 24, 2018 | 80.25 | 80.89 | 80.25 | 80.73 | 344,420 | +0.51(+0.64%) |
Aug 23, 2018 | 80.66 | 81.33 | 80.11 | 80.22 | 364,103 | -0.34(-0.42%) |
Aug 22, 2018 | 80.96 | 80.96 | 80.26 | 80.56 | 379,298 | -0.34(-0.42%) |
Aug 21, 2018 | 81.52 | 81.52 | 80.62 | 80.89 | 306,094 | -0.60(-0.74%) |
Aug 20, 2018 | 82.38 | 82.48 | 81.43 | 81.50 | 220,385 | -0.65(-0.80%) |
Aug 17, 2018 | 81.89 | 82.59 | 81.86 | 82.15 | 347,736 | +0.14(+0.17%) |
Aug 16, 2018 | 80.89 | 82.04 | 80.89 | 82.01 | 323,035 | +0.99(+1.23%) |
Aug 15, 2018 | 80.65 | 81.73 | 80.60 | 81.02 | 396,372 | +0.38(+0.48%) |
Aug 14, 2018 | 79.95 | 81.29 | 79.76 | 80.63 | 675,001 | +0.68(+0.85%) |
Aug 13, 2018 | 79.59 | 80.11 | 79.36 | 79.95 | 413,704 | +0.48(+0.60%) |
Aug 10, 2018 | 79.28 | 80.62 | 79.28 | 79.48 | 347,851 | +0.03(+0.03%) |
Aug 09, 2018 | 80.00 | 80.00 | 78.20 | 79.45 | 661,356 | -0.55(-0.69%) |
Aug 08, 2018 | 79.90 | 80.16 | 79.20 | 80.00 | 426,920 | -0.08(-0.10%) |
Aug 07, 2018 | 79.98 | 80.42 | 79.14 | 80.08 | 315,393 | +0.00(+0.00%) |
Aug 06, 2018 | 79.98 | 80.68 | 79.87 | 80.08 | 292,408 | +0.11(+0.14%) |
Aug 03, 2018 | 79.73 | 80.31 | 79.24 | 79.96 | 177,772 | +0.21(+0.26%) |
Aug 02, 2018 | 79.15 | 79.89 | 78.68 | 79.75 | 204,525 | +0.52(+0.66%) |