Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 81.55 | 84.11 | 81.41 | 83.23 | 324,327 | +2.57(+3.19%) |
Oct 30, 2018 | 79.68 | 81.02 | 79.19 | 80.65 | 489,750 | +0.63(+0.78%) |
Oct 29, 2018 | 82.78 | 82.78 | 79.05 | 80.03 | 727,042 | -1.94(-2.36%) |
Oct 26, 2018 | 80.65 | 82.41 | 79.93 | 81.97 | 572,021 | +0.26(+0.32%) |
Oct 25, 2018 | 81.86 | 82.40 | 80.91 | 81.71 | 417,138 | +0.55(+0.67%) |
Oct 24, 2018 | 83.06 | 83.72 | 81.10 | 81.16 | 288,041 | -1.39(-1.68%) |
Oct 23, 2018 | 83.39 | 84.08 | 81.20 | 82.55 | 670,535 | -2.02(-2.38%) |
Oct 22, 2018 | 85.39 | 85.49 | 83.67 | 84.57 | 290,108 | -0.49(-0.57%) |
Oct 19, 2018 | 85.96 | 86.37 | 84.44 | 85.05 | 552,884 | -0.74(-0.87%) |
Oct 18, 2018 | 85.60 | 86.25 | 84.41 | 85.80 | 414,253 | -0.19(-0.22%) |
Oct 17, 2018 | 86.64 | 86.64 | 85.31 | 85.99 | 230,315 | -0.76(-0.88%) |
Oct 16, 2018 | 83.73 | 87.21 | 83.25 | 86.75 | 530,907 | +3.63(+4.37%) |
Oct 15, 2018 | 83.68 | 83.68 | 82.34 | 83.12 | 364,399 | +0.23(+0.28%) |
Oct 12, 2018 | 83.81 | 84.80 | 82.32 | 82.89 | 566,784 | +0.69(+0.83%) |
Oct 11, 2018 | 82.61 | 84.41 | 81.68 | 82.20 | 692,524 | -0.60(-0.72%) |
Oct 10, 2018 | 86.37 | 86.76 | 82.65 | 82.80 | 706,208 | -3.96(-4.57%) |
Oct 09, 2018 | 88.10 | 88.86 | 86.60 | 86.76 | 330,615 | -1.67(-1.89%) |
Oct 08, 2018 | 88.98 | 89.23 | 87.77 | 88.43 | 348,756 | -0.65(-0.72%) |
Oct 05, 2018 | 89.35 | 90.25 | 87.67 | 89.07 | 287,068 | -0.44(-0.49%) |
Oct 04, 2018 | 91.20 | 91.20 | 88.63 | 89.51 | 359,361 | -1.89(-2.06%) |
Oct 03, 2018 | 91.18 | 91.77 | 90.73 | 91.40 | 380,539 | +0.47(+0.51%) |
Oct 02, 2018 | 91.83 | 92.31 | 90.71 | 90.93 | 290,738 | -0.75(-0.82%) |
Oct 01, 2018 | 92.64 | 93.21 | 91.37 | 91.68 | 270,754 | -0.26(-0.28%) |
Sep 28, 2018 | 90.74 | 93.07 | 90.73 | 91.94 | 850,831 | +1.24(+1.37%) |
Sep 27, 2018 | 90.78 | 91.40 | 90.59 | 90.70 | 265,501 | +0.16(+0.18%) |
Sep 26, 2018 | 90.84 | 91.11 | 90.08 | 90.54 | 368,667 | +0.02(+0.02%) |
Sep 25, 2018 | 89.25 | 90.80 | 88.70 | 90.52 | 409,515 | +1.41(+1.58%) |
Sep 24, 2018 | 90.34 | 90.59 | 87.17 | 89.11 | 738,806 | -1.44(-1.59%) |
Sep 21, 2018 | 90.35 | 90.99 | 90.07 | 90.55 | 649,580 | +0.58(+0.64%) |
Sep 20, 2018 | 90.88 | 90.88 | 89.45 | 89.98 | 273,714 | -0.33(-0.36%) |
Sep 19, 2018 | 91.81 | 92.27 | 90.05 | 90.30 | 285,781 | -1.63(-1.77%) |
Sep 18, 2018 | 91.72 | 92.55 | 91.01 | 91.93 | 336,580 | +0.53(+0.58%) |
Sep 17, 2018 | 92.64 | 92.83 | 90.99 | 91.41 | 448,967 | -1.53(-1.65%) |
Sep 14, 2018 | 92.33 | 93.15 | 92.09 | 92.94 | 470,691 | +0.61(+0.66%) |
Sep 13, 2018 | 92.56 | 93.22 | 92.09 | 92.33 | 540,426 | +0.01(+0.01%) |
Sep 12, 2018 | 92.45 | 92.98 | 91.67 | 92.32 | 209,228 | -0.12(-0.13%) |
Sep 11, 2018 | 92.27 | 93.28 | 91.81 | 92.44 | 426,760 | -0.06(-0.06%) |
Sep 10, 2018 | 92.70 | 93.14 | 91.95 | 92.50 | 253,408 | +0.30(+0.32%) |
Sep 07, 2018 | 91.50 | 93.20 | 91.41 | 92.20 | 227,741 | +0.24(+0.26%) |
Sep 06, 2018 | 91.90 | 93.44 | 91.43 | 91.96 | 337,476 | +0.28(+0.30%) |
Sep 05, 2018 | 91.29 | 91.94 | 89.99 | 91.68 | 329,048 | +0.40(+0.43%) |
Sep 04, 2018 | 90.29 | 91.31 | 89.43 | 91.29 | 407,979 | +1.26(+1.40%) |
Aug 31, 2018 | 90.03 | 90.03 | 90.03 | 0 | -0.27(-0.30%) | |
Aug 30, 2018 | 91.95 | 92.59 | 90.01 | 90.29 | 482,272 | -1.78(-1.93%) |
Aug 29, 2018 | 89.45 | 92.95 | 89.32 | 92.07 | 769,402 | +3.00(+3.37%) |
Aug 28, 2018 | 87.16 | 89.29 | 84.98 | 89.07 | 1,558,964 | +8.90(+11.09%) |
Aug 27, 2018 | 80.17 | 80.53 | 79.03 | 80.18 | 667,944 | +0.34(+0.42%) |
Aug 24, 2018 | 79.46 | 79.91 | 79.00 | 79.84 | 203,466 | +0.70(+0.89%) |
Aug 23, 2018 | 79.00 | 80.01 | 78.68 | 79.14 | 207,935 | -0.08(-0.10%) |
Aug 22, 2018 | 79.32 | 80.38 | 79.20 | 79.22 | 281,101 | -0.45(-0.56%) |
Aug 21, 2018 | 78.79 | 79.72 | 78.74 | 79.66 | 223,047 | +1.25(+1.60%) |
Aug 20, 2018 | 77.53 | 78.79 | 77.22 | 78.41 | 233,476 | +0.97(+1.26%) |
Aug 17, 2018 | 76.45 | 77.59 | 76.06 | 77.44 | 236,302 | +0.98(+1.29%) |
Aug 16, 2018 | 76.66 | 76.71 | 76.22 | 76.46 | 171,200 | +0.49(+0.64%) |
Aug 15, 2018 | 77.44 | 77.44 | 75.50 | 75.97 | 204,655 | -1.77(-2.27%) |
Aug 14, 2018 | 76.65 | 77.99 | 76.62 | 77.74 | 528,356 | +1.25(+1.64%) |
Aug 13, 2018 | 76.63 | 76.81 | 76.06 | 76.48 | 153,200 | +0.05(+0.07%) |
Aug 10, 2018 | 76.15 | 76.71 | 75.83 | 76.44 | 124,799 | -0.01(-0.01%) |
Aug 09, 2018 | 76.37 | 76.94 | 75.79 | 76.45 | 178,676 | +0.07(+0.09%) |
Aug 08, 2018 | 76.97 | 77.00 | 76.15 | 76.38 | 158,838 | -0.59(-0.76%) |
Aug 07, 2018 | 76.32 | 77.19 | 75.76 | 76.96 | 437,598 | +0.76(+1.00%) |
Aug 06, 2018 | 75.53 | 76.24 | 74.73 | 76.20 | 240,902 | +0.67(+0.88%) |
Aug 03, 2018 | 76.36 | 76.41 | 75.51 | 75.53 | 214,646 | -0.60(-0.78%) |
Aug 02, 2018 | 75.20 | 76.28 | 75.20 | 76.13 | 313,753 | +0.33(+0.43%) |