Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 86.20 | 87.30 | 85.62 | 86.90 | 37,325 | +1.17(+1.36%) |
Oct 30, 2018 | 85.05 | 86.19 | 84.50 | 85.73 | 44,771 | +0.59(+0.70%) |
Oct 29, 2018 | 85.69 | 86.71 | 84.34 | 85.14 | 59,273 | -0.24(-0.29%) |
Oct 26, 2018 | 85.23 | 86.02 | 84.46 | 85.38 | 41,451 | -0.45(-0.53%) |
Oct 25, 2018 | 86.41 | 86.89 | 85.15 | 85.84 | 87,780 | -0.61(-0.71%) |
Oct 24, 2018 | 85.18 | 87.16 | 84.95 | 86.45 | 111,632 | +0.83(+0.97%) |
Oct 23, 2018 | 81.99 | 86.25 | 81.99 | 85.62 | 70,062 | +2.94(+3.56%) |
Oct 22, 2018 | 83.17 | 83.69 | 82.31 | 82.68 | 47,964 | -0.28(-0.34%) |
Oct 19, 2018 | 82.66 | 83.65 | 82.54 | 82.96 | 46,260 | +0.53(+0.65%) |
Oct 18, 2018 | 84.42 | 85.05 | 82.42 | 82.42 | 52,823 | -2.61(-3.07%) |
Oct 17, 2018 | 83.23 | 85.21 | 82.17 | 85.03 | 33,354 | +2.00(+2.41%) |
Oct 16, 2018 | 82.70 | 84.02 | 81.39 | 83.03 | 74,815 | +0.30(+0.36%) |
Oct 15, 2018 | 83.26 | 84.22 | 81.94 | 82.74 | 86,764 | -0.79(-0.95%) |
Oct 12, 2018 | 84.23 | 85.19 | 82.04 | 83.53 | 83,704 | -0.24(-0.28%) |
Oct 11, 2018 | 86.19 | 86.19 | 83.50 | 83.77 | 53,531 | -2.20(-2.56%) |
Oct 10, 2018 | 86.53 | 86.75 | 85.12 | 85.97 | 57,018 | -0.60(-0.70%) |
Oct 09, 2018 | 87.08 | 87.82 | 86.49 | 86.57 | 43,767 | -0.60(-0.69%) |
Oct 08, 2018 | 85.71 | 88.06 | 85.54 | 87.17 | 36,999 | +1.08(+1.26%) |
Oct 05, 2018 | 85.74 | 86.97 | 85.15 | 86.09 | 35,726 | +0.17(+0.20%) |
Oct 04, 2018 | 86.46 | 88.95 | 85.58 | 85.92 | 108,094 | -1.12(-1.28%) |
Oct 03, 2018 | 86.20 | 87.77 | 85.39 | 87.03 | 54,681 | +0.59(+0.69%) |
Oct 02, 2018 | 85.33 | 86.68 | 84.51 | 86.44 | 55,885 | +0.53(+0.62%) |
Oct 01, 2018 | 86.28 | 86.28 | 84.77 | 85.91 | 81,749 | +0.06(+0.07%) |
Sep 28, 2018 | 85.62 | 86.32 | 85.62 | 85.85 | 47,291 | +0.23(+0.27%) |
Sep 27, 2018 | 85.58 | 87.13 | 83.62 | 85.62 | 74,216 | +0.19(+0.22%) |
Sep 26, 2018 | 86.27 | 86.36 | 85.36 | 85.43 | 31,504 | -0.47(-0.55%) |
Sep 25, 2018 | 85.49 | 86.26 | 84.93 | 85.90 | 69,625 | -0.24(-0.27%) |
Sep 24, 2018 | 86.74 | 87.30 | 85.56 | 86.13 | 21,786 | -0.69(-0.79%) |
Sep 21, 2018 | 87.05 | 87.92 | 86.75 | 86.82 | 32,520 | -0.54(-0.62%) |
Sep 20, 2018 | 86.44 | 88.02 | 86.44 | 87.37 | 21,547 | +0.88(+1.02%) |
Sep 19, 2018 | 86.20 | 86.88 | 85.55 | 86.48 | 27,132 | +0.26(+0.30%) |
Sep 18, 2018 | 86.97 | 87.41 | 86.22 | 86.22 | 25,694 | -0.67(-0.77%) |
Sep 17, 2018 | 86.99 | 87.37 | 85.62 | 86.89 | 34,917 | -0.39(-0.45%) |
Sep 14, 2018 | 87.52 | 88.38 | 86.99 | 87.29 | 19,695 | +0.01(+0.01%) |
Sep 13, 2018 | 88.36 | 88.54 | 87.04 | 87.28 | 15,127 | -1.27(-1.43%) |
Sep 12, 2018 | 87.78 | 89.58 | 87.66 | 88.54 | 50,959 | +0.28(+0.32%) |
Sep 11, 2018 | 87.21 | 88.82 | 87.21 | 88.27 | 17,811 | +0.27(+0.31%) |
Sep 10, 2018 | 89.78 | 92.52 | 86.75 | 87.99 | 43,262 | -1.99(-2.21%) |
Sep 07, 2018 | 87.86 | 90.24 | 87.53 | 89.99 | 27,023 | +1.16(+1.31%) |
Sep 06, 2018 | 89.16 | 89.16 | 87.71 | 88.82 | 40,029 | -0.49(-0.55%) |
Sep 05, 2018 | 90.68 | 91.25 | 89.04 | 89.31 | 96,108 | -1.01(-1.12%) |
Sep 04, 2018 | 92.04 | 92.43 | 89.99 | 90.33 | 45,688 | -1.93(-2.09%) |
Aug 31, 2018 | 92.26 | 92.26 | 92.26 | 0 | +1.10(+1.21%) | |
Aug 30, 2018 | 92.88 | 93.17 | 89.91 | 91.16 | 43,310 | -1.71(-1.84%) |
Aug 29, 2018 | 93.18 | 94.04 | 92.68 | 92.87 | 22,537 | -0.14(-0.15%) |
Aug 28, 2018 | 92.95 | 93.56 | 91.60 | 93.01 | 27,995 | +0.25(+0.27%) |
Aug 27, 2018 | 95.09 | 95.09 | 92.36 | 92.75 | 25,604 | -2.02(-2.13%) |
Aug 24, 2018 | 94.81 | 95.48 | 94.57 | 94.77 | 43,054 | -0.28(-0.29%) |
Aug 23, 2018 | 93.38 | 95.21 | 93.08 | 95.05 | 77,335 | +1.39(+1.48%) |
Aug 22, 2018 | 94.76 | 95.13 | 93.51 | 93.66 | 30,938 | -1.62(-1.70%) |
Aug 21, 2018 | 95.95 | 96.33 | 94.70 | 95.29 | 46,268 | -0.35(-0.37%) |
Aug 20, 2018 | 93.48 | 96.10 | 93.48 | 95.64 | 34,100 | +1.88(+2.00%) |
Aug 17, 2018 | 93.49 | 94.98 | 92.80 | 93.76 | 46,833 | -0.23(-0.24%) |
Aug 16, 2018 | 92.10 | 95.03 | 92.04 | 93.99 | 45,189 | +2.90(+3.18%) |
Aug 15, 2018 | 92.31 | 92.52 | 90.89 | 91.09 | 65,277 | -1.64(-1.77%) |
Aug 14, 2018 | 91.83 | 93.57 | 91.83 | 92.73 | 58,524 | +0.65(+0.70%) |
Aug 13, 2018 | 93.15 | 94.03 | 91.95 | 92.08 | 71,851 | -1.27(-1.36%) |
Aug 10, 2018 | 92.68 | 96.87 | 90.82 | 93.35 | 90,918 | -5.11(-5.19%) |
Aug 09, 2018 | 97.63 | 99.52 | 96.78 | 98.46 | 45,283 | -0.83(-0.84%) |
Aug 08, 2018 | 100.47 | 100.64 | 98.14 | 99.29 | 63,363 | -0.81(-0.81%) |
Aug 07, 2018 | 101.30 | 101.46 | 99.79 | 100.10 | 19,316 | -0.59(-0.59%) |
Aug 06, 2018 | 100.47 | 101.73 | 99.93 | 100.69 | 36,011 | -0.14(-0.14%) |
Aug 03, 2018 | 99.64 | 101.53 | 99.64 | 100.83 | 26,451 | -0.11(-0.10%) |
Aug 02, 2018 | 100.37 | 102.67 | 100.26 | 100.94 | 51,572 | +0.52(+0.51%) |