Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 83.35 | 84.27 | 82.84 | 83.12 | 1,560,122 | +0.64(+0.77%) |
Oct 30, 2018 | 81.33 | 82.64 | 80.47 | 82.48 | 937,153 | +1.41(+1.74%) |
Oct 29, 2018 | 79.87 | 81.76 | 79.63 | 81.07 | 787,939 | +1.99(+2.51%) |
Oct 26, 2018 | 77.25 | 80.05 | 77.13 | 79.09 | 1,067,195 | +0.92(+1.17%) |
Oct 25, 2018 | 79.01 | 79.01 | 76.41 | 78.17 | 1,021,177 | +0.29(+0.37%) |
Oct 24, 2018 | 80.34 | 80.64 | 77.62 | 77.88 | 629,426 | -2.60(-3.23%) |
Oct 23, 2018 | 78.55 | 81.22 | 78.53 | 80.48 | 655,846 | +0.23(+0.29%) |
Oct 22, 2018 | 82.28 | 82.36 | 79.39 | 80.25 | 635,930 | -1.58(-1.93%) |
Oct 19, 2018 | 83.11 | 83.60 | 81.76 | 81.83 | 820,512 | -1.49(-1.79%) |
Oct 18, 2018 | 84.84 | 84.93 | 82.70 | 83.32 | 618,488 | -1.96(-2.30%) |
Oct 17, 2018 | 84.78 | 86.03 | 83.66 | 85.28 | 540,694 | +0.38(+0.45%) |
Oct 16, 2018 | 84.89 | 84.95 | 83.19 | 84.90 | 370,099 | +0.42(+0.49%) |
Oct 15, 2018 | 84.39 | 85.27 | 84.03 | 84.49 | 269,258 | +0.14(+0.17%) |
Oct 12, 2018 | 87.25 | 87.25 | 82.03 | 84.34 | 825,106 | -1.73(-2.01%) |
Oct 11, 2018 | 88.26 | 88.59 | 86.02 | 86.07 | 467,451 | -2.57(-2.90%) |
Oct 10, 2018 | 90.42 | 91.01 | 88.54 | 88.65 | 420,929 | -1.54(-1.71%) |
Oct 09, 2018 | 90.35 | 91.02 | 89.34 | 90.19 | 407,571 | -0.32(-0.36%) |
Oct 08, 2018 | 89.26 | 90.85 | 88.65 | 90.51 | 457,700 | +1.12(+1.25%) |
Oct 05, 2018 | 91.13 | 91.41 | 89.15 | 89.39 | 345,404 | -1.44(-1.59%) |
Oct 04, 2018 | 90.17 | 92.07 | 89.87 | 90.84 | 559,760 | +0.81(+0.91%) |
Oct 03, 2018 | 88.91 | 90.88 | 88.45 | 90.02 | 616,623 | +1.66(+1.88%) |
Oct 02, 2018 | 88.28 | 88.83 | 87.43 | 88.36 | 492,549 | +0.21(+0.24%) |
Oct 01, 2018 | 89.36 | 89.73 | 87.71 | 88.15 | 441,397 | -0.51(-0.57%) |
Sep 28, 2018 | 88.15 | 89.10 | 87.03 | 88.66 | 585,844 | +0.07(+0.08%) |
Sep 27, 2018 | 89.10 | 89.39 | 88.48 | 88.59 | 462,907 | -0.54(-0.61%) |
Sep 26, 2018 | 91.04 | 91.41 | 88.94 | 89.13 | 418,431 | -1.85(-2.03%) |
Sep 25, 2018 | 91.43 | 91.62 | 90.50 | 90.98 | 390,226 | -0.10(-0.11%) |
Sep 24, 2018 | 92.77 | 92.77 | 90.75 | 91.08 | 348,573 | -1.81(-1.95%) |
Sep 21, 2018 | 93.70 | 93.86 | 92.49 | 92.89 | 1,818,556 | -0.70(-0.75%) |
Sep 20, 2018 | 92.82 | 94.43 | 92.82 | 93.60 | 525,184 | +1.16(+1.26%) |
Sep 19, 2018 | 91.84 | 93.60 | 91.84 | 92.43 | 405,388 | +0.73(+0.80%) |
Sep 18, 2018 | 91.26 | 91.83 | 91.03 | 91.70 | 381,033 | +0.27(+0.30%) |
Sep 17, 2018 | 91.58 | 91.87 | 91.12 | 91.43 | 587,644 | +0.00(+0.00%) |
Sep 14, 2018 | 91.06 | 92.00 | 91.06 | 91.43 | 546,968 | +0.42(+0.47%) |
Sep 13, 2018 | 91.36 | 92.13 | 90.83 | 91.01 | 631,614 | -0.27(-0.30%) |
Sep 12, 2018 | 93.56 | 93.77 | 91.03 | 91.28 | 441,288 | -2.36(-2.52%) |
Sep 11, 2018 | 93.23 | 94.61 | 92.81 | 93.64 | 283,229 | +0.42(+0.45%) |
Sep 10, 2018 | 94.79 | 94.82 | 92.81 | 93.22 | 466,683 | -1.27(-1.35%) |
Sep 07, 2018 | 94.61 | 94.66 | 93.68 | 94.50 | 375,444 | -0.04(-0.04%) |
Sep 06, 2018 | 95.23 | 95.65 | 94.23 | 94.54 | 417,105 | -0.64(-0.67%) |
Sep 05, 2018 | 94.50 | 95.47 | 94.30 | 95.17 | 246,130 | +0.59(+0.62%) |
Sep 04, 2018 | 94.05 | 95.13 | 93.74 | 94.59 | 290,443 | +0.46(+0.49%) |
Aug 31, 2018 | 94.13 | 94.13 | 94.13 | 0 | -0.61(-0.65%) | |
Aug 30, 2018 | 95.10 | 95.59 | 94.65 | 94.74 | 914,591 | -0.57(-0.60%) |
Aug 29, 2018 | 94.54 | 95.61 | 93.66 | 95.31 | 671,247 | +1.07(+1.14%) |
Aug 28, 2018 | 94.85 | 94.91 | 93.48 | 94.24 | 335,266 | -0.46(-0.49%) |
Aug 27, 2018 | 95.51 | 95.93 | 94.51 | 94.70 | 351,809 | -0.42(-0.44%) |
Aug 24, 2018 | 95.65 | 95.94 | 95.03 | 95.12 | 204,426 | -0.25(-0.27%) |
Aug 23, 2018 | 95.70 | 95.85 | 94.79 | 95.38 | 224,142 | -0.39(-0.41%) |
Aug 22, 2018 | 95.99 | 96.29 | 95.55 | 95.77 | 170,506 | -0.41(-0.43%) |
Aug 21, 2018 | 96.02 | 96.92 | 95.89 | 96.18 | 296,524 | +0.24(+0.25%) |
Aug 20, 2018 | 95.97 | 96.66 | 94.81 | 95.94 | 253,086 | -0.15(-0.16%) |
Aug 17, 2018 | 95.14 | 96.29 | 94.78 | 96.09 | 288,922 | +0.89(+0.94%) |
Aug 16, 2018 | 93.99 | 95.62 | 93.93 | 95.20 | 282,046 | +1.76(+1.89%) |
Aug 15, 2018 | 93.96 | 94.64 | 93.09 | 93.44 | 296,701 | -1.02(-1.08%) |
Aug 14, 2018 | 93.58 | 94.90 | 93.43 | 94.46 | 311,981 | +1.23(+1.32%) |
Aug 13, 2018 | 94.09 | 94.55 | 93.13 | 93.23 | 271,780 | -0.84(-0.89%) |
Aug 10, 2018 | 93.04 | 94.49 | 93.01 | 94.06 | 300,417 | +0.08(+0.08%) |
Aug 09, 2018 | 94.69 | 95.27 | 93.64 | 93.99 | 363,727 | -0.89(-0.94%) |
Aug 08, 2018 | 94.65 | 95.15 | 94.07 | 94.88 | 210,088 | +0.18(+0.19%) |
Aug 07, 2018 | 95.16 | 96.09 | 94.57 | 94.70 | 262,150 | -0.35(-0.36%) |
Aug 06, 2018 | 94.80 | 95.28 | 93.91 | 95.05 | 311,426 | +0.17(+0.18%) |
Aug 03, 2018 | 96.24 | 96.70 | 94.49 | 94.88 | 355,287 | -1.55(-1.61%) |
Aug 02, 2018 | 94.35 | 96.92 | 93.92 | 96.43 | 481,168 | +1.43(+1.50%) |