Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 86.35 | 86.66 | 84.09 | 84.27 | 1,636,908 | -1.38(-1.62%) |
Oct 30, 2018 | 85.83 | 87.12 | 84.40 | 85.65 | 1,583,672 | -0.51(-0.60%) |
Oct 29, 2018 | 84.24 | 87.28 | 84.17 | 86.17 | 2,106,287 | +2.86(+3.43%) |
Oct 26, 2018 | 82.34 | 83.83 | 80.29 | 83.31 | 3,345,424 | +1.62(+1.99%) |
Oct 25, 2018 | 77.30 | 84.17 | 76.95 | 81.68 | 3,800,206 | +4.48(+5.81%) |
Oct 24, 2018 | 80.10 | 81.14 | 76.77 | 77.20 | 2,250,131 | -3.04(-3.78%) |
Oct 23, 2018 | 79.20 | 80.58 | 78.90 | 80.23 | 1,482,846 | +0.09(+0.11%) |
Oct 22, 2018 | 79.93 | 80.89 | 78.82 | 80.14 | 2,270,879 | +0.49(+0.61%) |
Oct 19, 2018 | 81.04 | 81.41 | 79.39 | 79.66 | 2,123,166 | -0.72(-0.90%) |
Oct 18, 2018 | 80.38 | 81.14 | 79.70 | 80.38 | 1,606,935 | -0.38(-0.47%) |
Oct 17, 2018 | 81.60 | 81.62 | 79.70 | 80.76 | 1,219,310 | -0.75(-0.92%) |
Oct 16, 2018 | 79.68 | 81.74 | 79.20 | 81.51 | 1,147,328 | +2.12(+2.67%) |
Oct 15, 2018 | 79.43 | 80.22 | 79.01 | 79.39 | 1,316,215 | -0.09(-0.12%) |
Oct 12, 2018 | 79.44 | 80.58 | 78.32 | 79.48 | 1,870,951 | +1.32(+1.69%) |
Oct 11, 2018 | 77.73 | 80.51 | 77.37 | 78.16 | 2,436,092 | +0.38(+0.48%) |
Oct 10, 2018 | 81.41 | 81.41 | 77.69 | 77.79 | 1,534,074 | -3.87(-4.74%) |
Oct 09, 2018 | 81.28 | 83.11 | 80.42 | 81.66 | 1,691,297 | +0.33(+0.41%) |
Oct 08, 2018 | 80.12 | 81.57 | 79.28 | 81.33 | 1,290,243 | +0.94(+1.18%) |
Oct 05, 2018 | 80.34 | 81.02 | 79.97 | 80.38 | 1,174,387 | +0.09(+0.11%) |
Oct 04, 2018 | 81.52 | 81.97 | 79.62 | 80.29 | 1,835,561 | -1.19(-1.46%) |
Oct 03, 2018 | 81.93 | 82.42 | 81.34 | 81.48 | 1,151,804 | +0.03(+0.03%) |
Oct 02, 2018 | 83.08 | 83.23 | 81.44 | 81.45 | 1,149,078 | -1.36(-1.64%) |
Oct 01, 2018 | 83.77 | 84.26 | 82.68 | 82.81 | 1,163,351 | -0.53(-0.64%) |
Sep 28, 2018 | 83.45 | 84.78 | 82.97 | 83.34 | 1,364,230 | -0.21(-0.25%) |
Sep 27, 2018 | 83.51 | 84.32 | 83.15 | 83.55 | 1,340,348 | -0.06(-0.07%) |
Sep 26, 2018 | 82.96 | 84.32 | 82.87 | 83.61 | 1,281,427 | +0.72(+0.86%) |
Sep 25, 2018 | 83.00 | 83.76 | 82.57 | 82.89 | 1,269,078 | -0.15(-0.18%) |
Sep 24, 2018 | 82.49 | 83.21 | 82.17 | 83.04 | 1,261,366 | +0.52(+0.63%) |
Sep 21, 2018 | 82.60 | 83.13 | 82.23 | 82.52 | 2,100,595 | +0.50(+0.60%) |
Sep 20, 2018 | 81.78 | 82.54 | 81.10 | 82.02 | 1,139,336 | +0.28(+0.35%) |
Sep 19, 2018 | 81.17 | 82.39 | 81.09 | 81.74 | 1,582,931 | +0.45(+0.55%) |
Sep 18, 2018 | 80.38 | 81.78 | 80.38 | 81.29 | 1,548,514 | +0.87(+1.08%) |
Sep 17, 2018 | 80.42 | 81.23 | 79.36 | 80.42 | 2,088,798 | +0.26(+0.32%) |
Sep 14, 2018 | 81.44 | 81.44 | 79.90 | 80.16 | 2,235,153 | -1.10(-1.35%) |
Sep 13, 2018 | 81.51 | 82.00 | 80.51 | 81.26 | 2,977,213 | -0.02(-0.02%) |
Sep 12, 2018 | 82.89 | 83.25 | 81.09 | 81.28 | 2,008,109 | -1.89(-2.27%) |
Sep 11, 2018 | 82.35 | 83.84 | 81.72 | 83.17 | 1,982,619 | +0.69(+0.83%) |
Sep 10, 2018 | 81.73 | 82.71 | 81.23 | 82.48 | 1,485,270 | +0.43(+0.53%) |
Sep 07, 2018 | 82.21 | 83.05 | 81.89 | 82.05 | 2,058,177 | -0.40(-0.49%) |
Sep 06, 2018 | 82.57 | 83.42 | 82.07 | 82.45 | 1,624,418 | -0.26(-0.31%) |
Sep 05, 2018 | 83.06 | 84.30 | 81.92 | 82.71 | 1,688,054 | -0.58(-0.69%) |
Sep 04, 2018 | 81.28 | 83.83 | 80.54 | 83.29 | 2,238,962 | +2.33(+2.88%) |
Aug 31, 2018 | 80.96 | 80.96 | 80.96 | 0 | +1.64(+2.07%) | |
Aug 30, 2018 | 79.41 | 79.70 | 79.04 | 79.32 | 914,819 | +0.00(+0.00%) |
Aug 29, 2018 | 79.03 | 79.46 | 78.51 | 79.32 | 1,200,498 | +0.47(+0.59%) |
Aug 28, 2018 | 79.58 | 79.58 | 78.12 | 78.85 | 1,660,246 | -0.51(-0.65%) |
Aug 27, 2018 | 81.61 | 81.61 | 79.00 | 79.36 | 1,637,013 | -1.87(-2.30%) |
Aug 24, 2018 | 81.68 | 82.19 | 80.78 | 81.23 | 1,720,581 | +0.03(+0.03%) |
Aug 23, 2018 | 78.57 | 81.52 | 78.50 | 81.21 | 2,576,763 | +2.34(+2.97%) |
Aug 22, 2018 | 76.30 | 79.68 | 76.19 | 78.87 | 2,696,663 | +2.68(+3.51%) |
Aug 21, 2018 | 74.64 | 76.45 | 74.19 | 76.19 | 1,835,778 | +1.83(+2.46%) |
Aug 20, 2018 | 73.85 | 74.93 | 73.63 | 74.36 | 1,581,787 | +0.79(+1.07%) |
Aug 17, 2018 | 73.10 | 73.74 | 72.70 | 73.58 | 1,443,196 | +0.79(+1.09%) |
Aug 16, 2018 | 73.94 | 73.98 | 72.43 | 72.78 | 1,006,664 | -0.72(-0.98%) |
Aug 15, 2018 | 74.12 | 74.27 | 72.74 | 73.50 | 1,472,494 | -0.96(-1.29%) |
Aug 14, 2018 | 72.95 | 74.72 | 72.91 | 74.46 | 1,605,753 | +1.82(+2.50%) |
Aug 13, 2018 | 72.98 | 73.73 | 72.02 | 72.64 | 1,101,337 | -0.84(-1.14%) |
Aug 10, 2018 | 73.58 | 73.91 | 73.20 | 73.48 | 800,657 | -0.59(-0.80%) |
Aug 09, 2018 | 74.01 | 74.80 | 73.61 | 74.08 | 1,099,308 | -0.19(-0.26%) |
Aug 08, 2018 | 72.84 | 74.38 | 72.66 | 74.27 | 1,626,082 | +1.18(+1.61%) |
Aug 07, 2018 | 71.89 | 73.47 | 71.81 | 73.09 | 1,442,093 | +1.10(+1.52%) |
Aug 06, 2018 | 71.77 | 72.43 | 71.51 | 72.00 | 624,037 | +0.15(+0.20%) |
Aug 03, 2018 | 72.16 | 73.00 | 71.51 | 71.85 | 1,937,246 | -0.03(-0.04%) |
Aug 02, 2018 | 69.98 | 72.03 | 69.77 | 71.88 | 1,287,945 | +1.70(+2.42%) |