Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 75.45 | 76.45 | 74.31 | 75.00 | 3,283,115 | +0.44(+0.59%) |
Oct 30, 2018 | 74.01 | 75.36 | 73.44 | 74.56 | 2,248,363 | +0.45(+0.61%) |
Oct 29, 2018 | 77.45 | 78.47 | 73.27 | 74.10 | 2,342,899 | -3.22(-4.16%) |
Oct 26, 2018 | 77.23 | 78.33 | 75.41 | 77.32 | 953,938 | -0.85(-1.09%) |
Oct 25, 2018 | 78.95 | 79.41 | 77.37 | 78.17 | 1,313,672 | +0.06(+0.07%) |
Oct 24, 2018 | 82.41 | 82.63 | 78.01 | 78.12 | 1,287,967 | -3.52(-4.31%) |
Oct 23, 2018 | 82.89 | 83.33 | 80.34 | 81.64 | 1,187,137 | -3.13(-3.70%) |
Oct 22, 2018 | 86.38 | 86.41 | 84.56 | 84.77 | 924,566 | -1.73(-2.00%) |
Oct 19, 2018 | 86.02 | 88.24 | 86.02 | 86.50 | 998,335 | +0.72(+0.84%) |
Oct 18, 2018 | 86.10 | 87.46 | 84.67 | 85.78 | 1,378,877 | -1.28(-1.47%) |
Oct 17, 2018 | 87.75 | 88.59 | 86.10 | 87.06 | 1,328,583 | -0.93(-1.06%) |
Oct 16, 2018 | 88.03 | 88.48 | 86.49 | 88.00 | 1,336,429 | +0.40(+0.45%) |
Oct 15, 2018 | 88.26 | 89.18 | 86.47 | 87.60 | 1,548,166 | -0.20(-0.23%) |
Oct 12, 2018 | 90.58 | 91.32 | 85.53 | 87.80 | 2,014,047 | -1.44(-1.62%) |
Oct 11, 2018 | 90.61 | 91.08 | 88.53 | 89.24 | 1,842,619 | -2.38(-2.60%) |
Oct 10, 2018 | 94.98 | 95.25 | 91.38 | 91.62 | 1,692,980 | -3.17(-3.35%) |
Oct 09, 2018 | 93.77 | 95.50 | 93.40 | 94.79 | 1,595,900 | +1.12(+1.20%) |
Oct 08, 2018 | 92.59 | 94.52 | 90.67 | 93.67 | 1,601,969 | +0.07(+0.07%) |
Oct 05, 2018 | 92.73 | 93.93 | 91.56 | 93.60 | 1,828,938 | +1.00(+1.08%) |
Oct 04, 2018 | 92.50 | 93.68 | 91.99 | 92.60 | 1,064,625 | -0.38(-0.41%) |
Oct 03, 2018 | 90.94 | 93.07 | 90.67 | 92.98 | 1,203,224 | +2.16(+2.38%) |
Oct 02, 2018 | 90.33 | 90.88 | 89.62 | 90.82 | 932,207 | +0.74(+0.82%) |
Oct 01, 2018 | 87.85 | 91.30 | 87.63 | 90.08 | 1,381,074 | +2.37(+2.70%) |
Sep 28, 2018 | 88.05 | 89.60 | 87.69 | 87.71 | 1,208,237 | -0.97(-1.10%) |
Sep 27, 2018 | 88.45 | 89.41 | 87.46 | 88.69 | 1,645,212 | +0.80(+0.91%) |
Sep 26, 2018 | 88.23 | 89.26 | 87.66 | 87.88 | 916,090 | -1.34(-1.50%) |
Sep 25, 2018 | 89.71 | 90.23 | 89.06 | 89.22 | 1,164,327 | -0.08(-0.08%) |
Sep 24, 2018 | 88.71 | 89.68 | 87.62 | 89.30 | 1,187,813 | +2.15(+2.47%) |
Sep 21, 2018 | 85.74 | 87.37 | 85.09 | 87.15 | 1,688,332 | +1.79(+2.10%) |
Sep 20, 2018 | 87.95 | 88.39 | 85.16 | 85.35 | 2,204,996 | -2.29(-2.62%) |
Sep 19, 2018 | 85.47 | 88.00 | 85.29 | 87.65 | 1,298,459 | +2.30(+2.70%) |
Sep 18, 2018 | 86.83 | 87.30 | 84.67 | 85.35 | 1,383,587 | -0.71(-0.82%) |
Sep 17, 2018 | 86.96 | 87.64 | 85.64 | 86.05 | 830,067 | -0.48(-0.56%) |
Sep 14, 2018 | 84.45 | 87.01 | 84.45 | 86.53 | 1,406,378 | +2.19(+2.60%) |
Sep 13, 2018 | 83.96 | 84.81 | 83.10 | 84.34 | 1,158,299 | +0.19(+0.22%) |
Sep 12, 2018 | 82.36 | 84.83 | 82.33 | 84.16 | 2,058,077 | +2.97(+3.66%) |
Sep 11, 2018 | 79.62 | 82.03 | 79.62 | 81.18 | 1,380,363 | +1.40(+1.75%) |
Sep 10, 2018 | 79.22 | 81.34 | 79.22 | 79.79 | 1,097,249 | +0.90(+1.14%) |
Sep 07, 2018 | 79.43 | 79.74 | 78.20 | 78.89 | 1,509,581 | -1.77(-2.20%) |
Sep 06, 2018 | 80.88 | 81.83 | 80.28 | 80.66 | 1,851,894 | -0.62(-0.77%) |
Sep 05, 2018 | 78.61 | 81.65 | 77.56 | 81.29 | 1,473,865 | +1.89(+2.38%) |
Sep 04, 2018 | 80.37 | 80.70 | 78.91 | 79.40 | 762,692 | -0.33(-0.41%) |
Aug 31, 2018 | 79.73 | 79.73 | 79.73 | 0 | -0.47(-0.59%) | |
Aug 30, 2018 | 79.02 | 80.52 | 78.89 | 80.20 | 856,266 | +1.09(+1.37%) |
Aug 29, 2018 | 79.22 | 79.80 | 78.74 | 79.12 | 795,342 | +0.21(+0.26%) |
Aug 28, 2018 | 79.38 | 80.13 | 78.77 | 78.91 | 850,595 | -0.54(-0.68%) |
Aug 27, 2018 | 79.27 | 80.06 | 78.97 | 79.45 | 528,302 | +0.26(+0.33%) |
Aug 24, 2018 | 79.13 | 79.61 | 78.73 | 79.18 | 842,153 | +0.82(+1.05%) |
Aug 23, 2018 | 78.91 | 79.06 | 78.02 | 78.36 | 758,005 | -0.92(-1.15%) |
Aug 22, 2018 | 79.47 | 80.13 | 78.81 | 79.28 | 1,102,553 | +0.26(+0.33%) |
Aug 21, 2018 | 78.61 | 79.56 | 78.08 | 79.01 | 873,809 | +1.27(+1.64%) |
Aug 20, 2018 | 76.99 | 77.87 | 76.26 | 77.74 | 1,300,106 | +0.11(+0.15%) |
Aug 17, 2018 | 79.05 | 79.54 | 76.81 | 77.63 | 1,265,878 | -1.13(-1.44%) |
Aug 16, 2018 | 79.01 | 79.47 | 77.86 | 78.76 | 2,015,815 | +0.22(+0.28%) |
Aug 15, 2018 | 80.82 | 80.82 | 76.00 | 78.54 | 2,567,381 | -2.63(-3.24%) |
Aug 14, 2018 | 82.65 | 83.06 | 80.31 | 81.17 | 978,569 | -0.34(-0.42%) |
Aug 13, 2018 | 84.26 | 84.46 | 81.35 | 81.51 | 1,805,271 | -3.26(-3.84%) |
Aug 10, 2018 | 83.42 | 84.89 | 82.74 | 84.77 | 1,797,614 | +1.06(+1.26%) |
Aug 09, 2018 | 82.68 | 85.13 | 82.56 | 83.72 | 2,695,115 | -0.08(-0.09%) |
Aug 08, 2018 | 84.78 | 87.37 | 82.65 | 83.79 | 5,916,841 | -7.90(-8.62%) |
Aug 07, 2018 | 91.02 | 92.37 | 89.43 | 91.70 | 1,829,938 | +2.17(+2.42%) |
Aug 06, 2018 | 88.74 | 90.19 | 87.98 | 89.53 | 1,016,010 | +0.95(+1.07%) |
Aug 03, 2018 | 90.49 | 90.83 | 87.74 | 88.58 | 1,202,726 | -1.98(-2.18%) |
Aug 02, 2018 | 90.27 | 91.17 | 88.85 | 90.56 | 877,757 | -0.30(-0.33%) |